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 )

2.370 -0.080 (-3.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 27, 2015 5.991 6.034 5.960 5.972 375,654 -0.03(-0.51%)
Feb 26, 2015 5.960 6.015 5.923 6.003 77,155 +0.02(+0.41%)
Feb 25, 2015 6.113 6.070 5.899 5.978 558,933 -0.09(-1.52%)
Feb 24, 2015 6.076 6.132 6.027 6.070 4,121,158 -0.01(-0.10%)
Feb 23, 2015 6.193 6.193 6.009 6.076 190,222 -0.14(-2.27%)
Feb 20, 2015 6.211 6.267 6.168 6.218 137,828 +0.02(+0.30%)
Feb 19, 2015 6.297 6.322 6.187 6.199 127,400 -0.10(-1.56%)
Feb 18, 2015 6.236 6.309 6.218 6.297 156,732 +0.04(+0.69%)
Feb 17, 2015 6.260 6.334 6.236 6.254 215,637 +0.01(+0.10%)
Feb 13, 2015 6.267 6.248 6.248 6.248 335,797 +0.01(+0.20%)
Feb 12, 2015 6.248 6.297 6.199 6.236 613,280 -0.01(-0.20%)
Feb 11, 2015 6.371 6.395 6.229 6.248 224,183 -0.17(-2.58%)
Feb 10, 2015 6.500 6.500 6.377 6.414 100,700 -0.02(-0.29%)
Feb 09, 2015 6.426 6.506 6.401 6.432 750,241 -0.04(-0.57%)
Feb 06, 2015 6.469 6.481 6.408 6.469 236,445 -0.02(-0.38%)
Feb 05, 2015 6.463 6.549 6.432 6.493 656,773 +0.02(+0.28%)
Feb 04, 2015 6.493 6.543 6.438 6.475 752,732 -0.08(-1.22%)
Feb 03, 2015 6.346 6.592 6.340 6.555 1,867,544 +0.21(+3.28%)
Feb 02, 2015 6.328 6.438 6.328 6.346 2,780,979 +0.01(+0.19%)
Jan 30, 2015 6.328 6.414 6.273 6.334 643,492 -0.06(-0.86%)
Jan 29, 2015 6.475 6.487 6.285 6.389 2,806,726 -0.03(-0.48%)
Jan 28, 2015 6.469 6.530 6.389 6.420 2,470,254 -0.07(-1.04%)
Jan 27, 2015 6.365 6.524 6.365 6.487 1,310,520 +0.04(+0.57%)
Jan 26, 2015 6.463 6.487 6.395 6.451 1,371,742 +0.03(+0.48%)
Jan 23, 2015 6.389 6.457 6.365 6.420 801,501 +0.02(+0.38%)
Jan 22, 2015 6.359 6.487 6.303 6.395 660,240 +0.10(+1.56%)
Jan 21, 2015 6.291 6.359 6.230 6.297 748,245 +0.03(+0.49%)
Jan 20, 2015 6.365 6.426 6.199 6.267 683,941 -0.16(-2.48%)
Jan 16, 2015 6.328 6.481 6.328 6.426 230,491 +0.02(+0.29%)
Jan 15, 2015 6.500 6.530 6.389 6.408 3,740,544 +0.01(+0.10%)
Jan 14, 2015 6.334 6.401 6.242 6.401 741,209 +0.02(+0.38%)
Jan 13, 2015 6.352 6.408 6.230 6.377 687,017 +0.03(+0.48%)
Jan 12, 2015 6.328 6.500 6.254 6.346 1,110,092 +0.04(+0.68%)
Jan 09, 2015 6.175 6.328 6.119 6.303 1,103,368 +0.14(+2.29%)
Jan 08, 2015 6.126 6.230 6.089 6.162 216,404 +0.05(+0.80%)
Jan 07, 2015 6.083 6.162 6.015 6.113 1,376,338 +0.04(+0.61%)
Jan 06, 2015 6.113 6.162 6.021 6.076 2,660,543 -0.01(-0.10%)
Jan 05, 2015 6.309 6.328 6.040 6.083 331,896 -0.23(-3.69%)
Jan 02, 2015 6.438 6.438 6.156 6.316 383,725 -0.06(-0.87%)
Dec 31, 2014 6.543 6.371 6.371 6.371 94,264 -0.07(-1.14%)
Dec 30, 2014 6.401 6.543 6.383 6.444 169,751 -0.02(-0.38%)
Dec 29, 2014 6.585 6.634 6.389 6.469 334,275 -0.15(-2.22%)
Dec 26, 2014 6.708 6.733 6.616 6.616 159,440 -0.13(-2.00%)
Dec 24, 2014 6.861 6.751 6.751 6.751 1,095,622 +0.07(+1.10%)
Dec 23, 2014 6.677 6.733 6.592 6.677 1,807,978 +0.01(+0.09%)
Dec 22, 2014 6.512 6.726 6.475 6.671 2,295,740 +0.10(+1.59%)
Dec 19, 2014 6.518 6.634 6.401 6.567 1,153,063 +0.11(+1.71%)
Dec 18, 2014 6.309 6.598 6.279 6.457 1,920,632 +0.27(+4.36%)
Dec 17, 2014 5.893 6.285 5.862 6.187 1,800,217 +0.28(+4.78%)
Dec 16, 2014 5.752 6.046 5.580 5.905 1,502,460 +0.10(+1.80%)
Dec 15, 2014 6.168 6.211 5.641 5.801 1,307,849 -0.31(-5.12%)
Dec 12, 2014 6.420 6.475 6.046 6.113 1,078,130 -0.30(-4.68%)
Dec 11, 2014 6.444 6.659 6.389 6.414 940,967 -0.20(-3.06%)
Dec 10, 2014 7.070 7.070 6.616 6.616 511,346 -0.42(-6.01%)
Dec 09, 2014 7.260 7.260 7.015 7.039 724,478 -0.21(-2.88%)
Dec 08, 2014 7.278 7.475 7.211 7.248 209,347 +0.00(+0.00%)
Dec 05, 2014 7.358 7.367 7.137 7.248 3,167,365 -0.10(-1.34%)
Dec 04, 2014 7.468 7.468 7.205 7.346 762,132 +0.02(+0.34%)
Dec 03, 2014 7.242 7.413 7.223 7.321 4,792,188 +0.04(+0.59%)
Dec 02, 2014 7.432 7.438 7.162 7.278 732,300 -0.17(-2.22%)
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.