Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

2.380 +0.050 (+2.14%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 6.536 6.365 6.365 6.365 94,354 -0.07(-1.14%)
Dec 30, 2014 6.395 6.536 6.377 6.438 169,912 -0.02(-0.38%)
Dec 29, 2014 6.579 6.628 6.383 6.463 334,592 -0.15(-2.22%)
Dec 26, 2014 6.702 6.726 6.610 6.610 159,592 -0.13(-2.00%)
Dec 24, 2014 6.855 6.745 6.745 6.745 1,096,661 +0.07(+1.10%)
Dec 23, 2014 6.671 6.726 6.585 6.671 1,809,694 +0.01(+0.09%)
Dec 22, 2014 6.506 6.720 6.469 6.665 2,297,919 +0.10(+1.59%)
Dec 19, 2014 6.512 6.628 6.395 6.561 1,154,157 +0.11(+1.71%)
Dec 18, 2014 6.304 6.591 6.273 6.451 1,922,455 +0.27(+4.36%)
Dec 17, 2014 5.887 6.279 5.856 6.181 1,801,925 +0.28(+4.78%)
Dec 16, 2014 5.746 6.040 5.575 5.899 1,503,885 +0.10(+1.80%)
Dec 15, 2014 6.163 6.205 5.636 5.795 1,309,090 -0.31(-5.12%)
Dec 12, 2014 6.414 6.469 6.040 6.107 1,079,153 -0.30(-4.68%)
Dec 11, 2014 6.438 6.653 6.383 6.408 941,860 -0.20(-3.06%)
Dec 10, 2014 7.063 7.063 6.610 6.610 511,831 -0.42(-6.01%)
Dec 09, 2014 7.253 7.253 7.008 7.032 725,166 -0.21(-2.88%)
Dec 08, 2014 7.271 7.467 7.204 7.241 209,545 +0.00(+0.00%)
Dec 05, 2014 7.351 7.360 7.131 7.241 3,170,370 -0.10(-1.34%)
Dec 04, 2014 7.461 7.461 7.198 7.339 762,855 +0.02(+0.34%)
Dec 03, 2014 7.235 7.406 7.216 7.314 4,796,735 +0.04(+0.59%)
Dec 02, 2014 7.425 7.431 7.155 7.271 732,995 -0.17(-2.22%)
Dec 01, 2014 7.633 7.786 7.327 7.437 3,070,740 -0.17(-2.25%)
Nov 28, 2014 7.994 7.994 7.584 7.608 640,419 -0.36(-4.46%)
Nov 26, 2014 7.872 7.964 7.964 7.964 1,082,622 +0.09(+1.09%)
Nov 25, 2014 8.049 8.056 7.829 7.878 872,165 -0.13(-1.68%)
Nov 24, 2014 8.098 8.098 7.896 8.013 350,050 -0.04(-0.53%)
Nov 21, 2014 8.166 8.233 7.997 8.056 1,082,180 +0.01(+0.08%)
Nov 20, 2014 8.154 8.258 8.031 8.049 1,069,911 -0.13(-1.65%)
Nov 19, 2014 8.147 8.245 8.134 8.184 352,271 +0.02(+0.22%)
Nov 18, 2014 8.252 8.264 8.147 8.166 272,741 -0.04(-0.52%)
Nov 17, 2014 8.196 8.374 8.111 8.209 167,205 +0.01(+0.15%)
Nov 14, 2014 8.141 8.270 8.086 8.196 179,910 +0.08(+0.98%)
Nov 13, 2014 8.307 8.307 8.117 8.117 149,913 -0.21(-2.50%)
Nov 12, 2014 8.264 8.356 8.215 8.325 440,143 +0.07(+0.89%)
Nov 11, 2014 8.288 8.288 8.172 8.252 134,740 -0.01(-0.07%)
Nov 10, 2014 8.252 8.331 8.154 8.258 1,008,930 +0.06(+0.67%)
Nov 07, 2014 8.184 8.227 8.129 8.203 115,684 +0.06(+0.68%)
Nov 06, 2014 8.264 8.264 8.086 8.147 1,703,263 -0.11(-1.34%)
Nov 05, 2014 8.331 8.331 8.196 8.258 1,129,662 -0.04(-0.52%)
Nov 04, 2014 8.245 8.325 8.221 8.301 512,801 +0.08(+0.97%)
Nov 03, 2014 8.252 8.264 8.105 8.221 321,681 -0.04(-0.45%)
Oct 31, 2014 8.270 8.288 8.141 8.258 604,461 +0.03(+0.37%)
Oct 30, 2014 8.203 8.239 8.147 8.227 100,397 +0.02(+0.30%)
Oct 29, 2014 8.154 8.258 8.105 8.203 522,120 +0.09(+1.06%)
Oct 28, 2014 8.056 8.172 8.025 8.117 201,336 +0.09(+1.07%)
Oct 27, 2014 7.964 8.043 7.970 8.031 1,017,049 +0.06(+0.77%)
Oct 24, 2014 7.957 8.043 7.927 7.970 582,303 -0.01(-0.08%)
Oct 23, 2014 7.872 8.049 7.872 7.976 564,217 +0.09(+1.09%)
Oct 22, 2014 7.780 7.915 7.780 7.890 564,428 +0.02(+0.31%)
Oct 21, 2014 7.688 7.878 7.688 7.866 767,836 +0.06(+0.78%)
Oct 20, 2014 7.749 7.810 7.737 7.804 590,569 -0.01(-0.08%)
Oct 17, 2014 7.682 7.921 7.682 7.810 879,761 +0.06(+0.79%)
Oct 16, 2014 7.749 7.804 7.572 7.749 1,881,079 -0.02(-0.24%)
Oct 15, 2014 7.964 8.068 7.731 7.768 1,067,971 -0.20(-2.46%)
Oct 14, 2014 8.086 8.203 7.951 7.964 1,210,999 -0.05(-0.61%)
Oct 13, 2014 8.227 8.227 7.994 8.013 171,087 -0.18(-2.24%)
Oct 10, 2014 8.190 8.233 8.129 8.196 336,068 -0.04(-0.52%)
Oct 09, 2014 8.307 8.313 8.184 8.239 325,421 -0.06(-0.74%)
Oct 08, 2014 8.392 8.392 8.221 8.301 388,368 -0.04(-0.44%)
Oct 07, 2014 8.301 8.386 8.282 8.337 437,322 +0.01(+0.07%)
Oct 06, 2014 8.319 8.423 8.301 8.331 459,078 +0.01(+0.07%)
Oct 03, 2014 8.472 8.472 8.307 8.325 469,114 +0.04(+0.44%)
Oct 02, 2014 8.258 8.356 8.245 8.288 514,715 +0.01(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.