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 (%)
Feb 28, 2017 5.256 5.262 5.169 5.216 194,166 -0.05(-1.01%)
Feb 27, 2017 5.249 5.296 5.202 5.269 556,278 +0.07(+1.41%)
Feb 24, 2017 5.316 5.336 5.189 5.196 364,117 -0.10(-1.85%)
Feb 23, 2017 5.307 5.327 5.267 5.294 1,553,613 +0.05(+0.89%)
Feb 22, 2017 5.221 5.247 5.181 5.247 606,327 +0.03(+0.64%)
Feb 21, 2017 5.373 5.393 5.214 5.214 456,431 -0.18(-3.33%)
Feb 17, 2017 5.393 5.393 5.393 0 +0.01(+0.12%)
Feb 16, 2017 5.380 5.427 5.344 5.387 450,424 +0.09(+1.63%)
Feb 15, 2017 5.327 5.367 5.221 5.300 1,397,451 -0.02(-0.37%)
Feb 14, 2017 5.526 5.546 5.294 5.320 889,189 -0.25(-4.42%)
Feb 13, 2017 5.613 5.613 5.533 5.566 173,279 -0.05(-0.95%)
Feb 10, 2017 5.626 5.639 5.593 5.619 188,401 +0.00(+0.00%)
Feb 09, 2017 5.593 5.632 5.579 5.619 33,518 +0.05(+0.83%)
Feb 08, 2017 5.672 5.672 5.546 5.573 136,247 -0.11(-1.99%)
Feb 07, 2017 5.672 5.705 5.632 5.686 142,980 +0.01(+0.12%)
Feb 06, 2017 5.679 5.699 5.639 5.679 64,112 +0.00(+0.00%)
Feb 03, 2017 5.646 5.705 5.639 5.679 212,703 +0.06(+1.06%)
Feb 02, 2017 5.559 5.632 5.546 5.619 127,458 +0.06(+1.08%)
Feb 01, 2017 5.553 5.566 5.513 5.559 159,645 +0.03(+0.60%)
Jan 31, 2017 5.559 5.579 5.440 5.526 378,313 -0.05(-0.83%)
Jan 30, 2017 5.526 5.586 5.486 5.573 479,203 +0.02(+0.36%)
Jan 27, 2017 5.606 5.606 5.513 5.553 248,419 -0.02(-0.31%)
Jan 26, 2017 5.504 5.570 5.457 5.570 531,559 +0.08(+1.45%)
Jan 25, 2017 5.517 5.517 5.457 5.491 481,483 +0.02(+0.36%)
Jan 24, 2017 5.471 5.477 5.418 5.471 151,069 +0.01(+0.12%)
Jan 23, 2017 5.438 5.464 5.372 5.464 255,248 +0.05(+0.98%)
Jan 20, 2017 5.424 5.424 5.325 5.411 152,344 +0.00(+0.00%)
Jan 19, 2017 5.457 5.457 5.385 5.411 64,846 +0.00(+0.00%)
Jan 18, 2017 5.517 5.517 5.391 5.411 97,864 -0.07(-1.33%)
Jan 17, 2017 5.418 5.497 5.418 5.484 133,959 +0.04(+0.73%)
Jan 13, 2017 5.444 5.444 5.444 0 -0.07(-1.20%)
Jan 12, 2017 5.365 5.537 5.365 5.510 82,182 +0.14(+2.59%)
Jan 11, 2017 5.398 5.418 5.319 5.372 258,488 -0.03(-0.61%)
Jan 10, 2017 5.471 5.497 5.385 5.405 207,964 -0.03(-0.61%)
Jan 09, 2017 5.504 5.517 5.358 5.438 52,861 -0.06(-1.08%)
Jan 06, 2017 5.583 5.583 5.478 5.497 53,570 -0.07(-1.31%)
Jan 05, 2017 5.497 5.590 5.497 5.570 227,628 +0.08(+1.45%)
Jan 04, 2017 5.398 5.517 5.391 5.491 320,066 +0.09(+1.72%)
Jan 03, 2017 5.305 5.424 5.305 5.398 87,266 +0.15(+2.77%)
Dec 30, 2016 5.252 5.252 5.252 0 -0.09(-1.73%)
Dec 29, 2016 5.292 5.358 5.292 5.345 73,062 +0.06(+1.13%)
Dec 28, 2016 5.266 5.292 5.193 5.286 129,319 +0.04(+0.79%)
Dec 27, 2016 5.139 5.270 5.139 5.244 80,174 +0.07(+1.27%)
Dec 23, 2016 5.178 5.178 5.178 0 +0.01(+0.25%)
Dec 22, 2016 5.125 5.224 5.112 5.165 165,871 +0.03(+0.51%)
Dec 21, 2016 5.297 5.349 5.099 5.139 222,016 -0.15(-2.86%)
Dec 20, 2016 5.237 5.343 5.237 5.290 88,693 +0.06(+1.13%)
Dec 19, 2016 5.283 5.297 5.224 5.231 110,942 -0.06(-1.12%)
Dec 16, 2016 5.310 5.369 5.264 5.290 74,675 -0.01(-0.25%)
Dec 15, 2016 5.283 5.316 5.237 5.303 337,586 +0.01(+0.25%)
Dec 14, 2016 5.349 5.402 5.278 5.290 157,794 -0.08(-1.47%)
Dec 13, 2016 5.316 5.395 5.257 5.369 81,545 +0.07(+1.24%)
Dec 12, 2016 5.303 5.336 5.277 5.303 111,553 +0.01(+0.12%)
Dec 09, 2016 5.323 5.382 5.244 5.297 180,901 -0.05(-0.99%)
Dec 08, 2016 5.330 5.415 5.290 5.349 83,749 +0.03(+0.50%)
Dec 07, 2016 5.363 5.409 5.297 5.323 424,198 -0.02(-0.37%)
Dec 06, 2016 5.283 5.422 5.283 5.343 469,404 +0.03(+0.62%)
Dec 05, 2016 5.125 5.330 5.097 5.310 253,934 +0.20(+4.00%)
Dec 02, 2016 5.066 5.119 4.947 5.106 165,437 +0.04(+0.78%)
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.