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 )

2.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Feb 29, 2016 4.224 4.310 4.224 4.281 84,166 +0.08(+1.96%)
Feb 26, 2016 4.313 4.319 4.192 4.199 118,951 -0.04(-1.05%)
Feb 25, 2016 4.167 4.275 4.167 4.243 140,346 +0.08(+1.99%)
Feb 24, 2016 4.066 4.167 4.059 4.160 370,122 +0.03(+0.61%)
Feb 23, 2016 4.192 4.211 4.103 4.135 75,505 -0.07(-1.65%)
Feb 22, 2016 4.116 4.242 4.116 4.204 197,337 +0.12(+2.94%)
Feb 19, 2016 4.129 4.167 4.066 4.084 378,990 -0.08(-1.97%)
Feb 18, 2016 4.110 4.223 3.965 4.167 273,768 +0.06(+1.38%)
Feb 17, 2016 3.996 4.110 3.952 4.110 116,969 +0.14(+3.50%)
Feb 16, 2016 4.084 4.084 3.882 3.971 80,859 -0.04(-1.10%)
Feb 12, 2016 3.895 4.015 4.015 4.015 103,438 +0.18(+4.61%)
Feb 11, 2016 3.819 3.889 3.775 3.838 133,703 -0.06(-1.46%)
Feb 10, 2016 3.927 3.977 3.876 3.895 49,610 -0.04(-0.96%)
Feb 09, 2016 3.914 3.958 3.876 3.933 199,428 -0.01(-0.32%)
Feb 08, 2016 4.009 4.009 3.920 3.946 144,403 -0.11(-2.80%)
Feb 05, 2016 4.053 4.078 4.009 4.059 90,794 -0.02(-0.46%)
Feb 04, 2016 4.059 4.091 3.977 4.078 123,418 +0.03(+0.78%)
Feb 03, 2016 3.908 4.053 3.832 4.047 118,307 +0.18(+4.57%)
Feb 02, 2016 3.996 3.996 3.845 3.870 123,204 -0.22(-5.40%)
Feb 01, 2016 4.084 4.097 3.946 4.091 112,290 -0.05(-1.22%)
Jan 29, 2016 4.084 4.148 4.015 4.141 99,883 +0.06(+1.55%)
Jan 28, 2016 4.015 4.173 4.015 4.078 129,825 +0.06(+1.57%)
Jan 27, 2016 3.983 4.034 3.914 4.015 68,676 +0.01(+0.30%)
Jan 26, 2016 3.909 4.047 3.877 4.003 160,293 +0.14(+3.58%)
Jan 25, 2016 3.953 3.965 3.840 3.865 110,081 -0.14(-3.45%)
Jan 22, 2016 3.997 4.085 3.925 4.003 121,885 +0.13(+3.24%)
Jan 21, 2016 3.745 3.884 3.727 3.877 466,845 +0.13(+3.35%)
Jan 20, 2016 3.739 3.815 3.664 3.752 299,541 -0.06(-1.49%)
Jan 19, 2016 3.909 3.928 3.771 3.808 276,082 -0.04(-1.14%)
Jan 15, 2016 3.921 3.852 3.852 3.852 271,630 -0.18(-4.37%)
Jan 14, 2016 3.896 4.060 3.859 4.028 136,324 +0.16(+4.23%)
Jan 13, 2016 3.940 3.984 3.827 3.865 182,757 -0.04(-1.13%)
Jan 12, 2016 3.601 3.947 3.601 3.909 234,882 +0.36(+10.28%)
Jan 11, 2016 3.865 3.921 3.513 3.544 233,912 -0.29(-7.54%)
Jan 08, 2016 3.903 3.999 3.821 3.833 106,635 -0.03(-0.81%)
Jan 07, 2016 3.859 3.953 3.846 3.865 139,677 -0.09(-2.38%)
Jan 06, 2016 4.028 4.041 3.903 3.959 151,264 -0.19(-4.69%)
Jan 05, 2016 4.072 4.173 4.041 4.154 167,371 +0.08(+1.85%)
Jan 04, 2016 4.104 4.104 4.016 4.079 245,617 -0.02(-0.46%)
Dec 31, 2015 4.204 4.097 4.097 4.097 99,454 -0.11(-2.54%)
Dec 30, 2015 4.336 4.374 4.148 4.204 175,046 -0.16(-3.60%)
Dec 29, 2015 4.349 4.456 4.179 4.361 484,787 +0.04(+1.03%)
Dec 28, 2015 4.317 4.317 4.223 4.317 65,142 -0.03(-0.58%)
Dec 24, 2015 4.236 4.342 4.342 4.342 124,671 +0.11(+2.51%)
Dec 23, 2015 4.067 4.236 4.010 4.236 290,109 +0.23(+5.62%)
Dec 22, 2015 4.123 4.123 3.985 4.010 145,565 -0.09(-2.14%)
Dec 21, 2015 4.085 4.254 4.079 4.098 261,136 +0.03(+0.61%)
Dec 18, 2015 4.123 4.211 4.048 4.073 757,237 -0.08(-1.96%)
Dec 17, 2015 4.173 4.179 4.067 4.154 195,113 +0.03(+0.76%)
Dec 16, 2015 3.973 4.136 3.926 4.123 335,958 +0.16(+3.94%)
Dec 15, 2015 3.841 4.010 3.841 3.967 219,492 +0.16(+4.11%)
Dec 14, 2015 3.804 3.854 3.791 3.810 81,110 +0.01(+0.33%)
Dec 11, 2015 3.898 3.910 3.798 3.798 219,857 -0.12(-3.04%)
Dec 10, 2015 3.910 3.998 3.898 3.917 252,951 +0.01(+0.32%)
Dec 09, 2015 3.841 4.004 3.841 3.904 197,497 +0.09(+2.30%)
Dec 08, 2015 3.929 3.954 3.760 3.816 55,603 -0.13(-3.33%)
Dec 07, 2015 4.067 4.067 3.948 3.948 419,615 -0.14(-3.37%)
Dec 04, 2015 4.286 4.286 4.079 4.085 305,323 -0.22(-5.09%)
Dec 03, 2015 4.361 4.386 4.267 4.304 220,718 -0.03(-0.58%)
Dec 02, 2015 4.286 4.417 4.248 4.329 274,556 -0.08(-1.84%)
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.