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 )

2.175 -0.065 (-2.90%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 13, 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 (%)
Mar 31, 2017 5.464 5.464 5.383 5.450 167,052 +0.01(+0.12%)
Mar 30, 2017 5.450 5.464 5.383 5.444 173,237 +0.02(+0.37%)
Mar 29, 2017 5.303 5.430 5.287 5.423 401,779 +0.15(+2.91%)
Mar 28, 2017 5.237 5.317 5.199 5.270 168,377 -0.01(-0.25%)
Mar 27, 2017 5.250 5.330 5.250 5.283 145,984 -0.05(-1.00%)
Mar 24, 2017 5.250 5.357 5.237 5.337 139,398 +0.13(+2.43%)
Mar 23, 2017 5.263 5.357 4.977 5.210 962,489 -0.03(-0.64%)
Mar 22, 2017 5.143 5.263 5.143 5.243 140,349 +0.06(+1.16%)
Mar 21, 2017 5.277 5.297 5.143 5.183 336,603 -0.05(-0.89%)
Mar 20, 2017 5.223 5.297 5.157 5.230 106,034 +0.01(+0.13%)
Mar 17, 2017 5.283 5.303 5.203 5.223 261,818 -0.01(-0.25%)
Mar 16, 2017 5.203 5.263 5.157 5.237 160,194 +0.09(+1.68%)
Mar 15, 2017 5.077 5.163 5.057 5.150 97,898 +0.11(+2.25%)
Mar 14, 2017 5.070 5.103 5.030 5.037 103,825 -0.06(-1.18%)
Mar 13, 2017 5.057 5.117 5.043 5.097 119,975 +0.07(+1.33%)
Mar 10, 2017 5.023 5.043 5.017 5.030 114,485 +0.03(+0.53%)
Mar 09, 2017 5.017 5.050 5.003 5.003 145,617 -0.01(-0.13%)
Mar 08, 2017 5.043 5.057 4.950 5.010 9,572,955 -0.03(-0.66%)
Mar 07, 2017 5.110 5.110 5.010 5.043 74,157 -0.09(-1.69%)
Mar 06, 2017 5.157 5.157 5.057 5.130 208,452 +0.03(+0.52%)
Mar 03, 2017 4.997 5.107 4.997 5.103 104,428 +0.12(+2.41%)
Mar 02, 2017 5.170 5.170 4.957 4.983 637,337 -0.18(-3.49%)
Mar 01, 2017 5.250 5.250 5.163 5.163 152,638 -0.05(-1.02%)
Feb 28, 2017 5.257 5.263 5.170 5.217 194,130 -0.05(-1.01%)
Feb 27, 2017 5.250 5.297 5.203 5.270 556,177 +0.07(+1.41%)
Feb 24, 2017 5.317 5.337 5.190 5.197 364,050 -0.10(-1.85%)
Feb 23, 2017 5.308 5.328 5.268 5.295 1,553,329 +0.05(+0.89%)
Feb 22, 2017 5.222 5.248 5.182 5.248 606,216 +0.03(+0.64%)
Feb 21, 2017 5.374 5.394 5.215 5.215 456,348 -0.18(-3.33%)
Feb 17, 2017 5.394 5.394 5.394 0 +0.01(+0.12%)
Feb 16, 2017 5.381 5.428 5.344 5.388 450,342 +0.09(+1.63%)
Feb 15, 2017 5.328 5.368 5.222 5.301 1,397,196 -0.02(-0.37%)
Feb 14, 2017 5.527 5.547 5.295 5.321 889,027 -0.25(-4.42%)
Feb 13, 2017 5.614 5.614 5.534 5.567 173,248 -0.05(-0.95%)
Feb 10, 2017 5.627 5.640 5.594 5.620 188,367 +0.00(+0.00%)
Feb 09, 2017 5.594 5.633 5.580 5.620 33,512 +0.05(+0.83%)
Feb 08, 2017 5.673 5.673 5.547 5.574 136,222 -0.11(-1.99%)
Feb 07, 2017 5.673 5.707 5.633 5.687 142,954 +0.01(+0.12%)
Feb 06, 2017 5.680 5.700 5.640 5.680 64,101 +0.00(+0.00%)
Feb 03, 2017 5.647 5.707 5.640 5.680 212,664 +0.06(+1.06%)
Feb 02, 2017 5.560 5.633 5.547 5.620 127,434 +0.06(+1.08%)
Feb 01, 2017 5.554 5.567 5.514 5.560 159,616 +0.03(+0.60%)
Jan 31, 2017 5.560 5.580 5.441 5.527 378,244 -0.05(-0.83%)
Jan 30, 2017 5.527 5.587 5.487 5.574 479,115 +0.02(+0.36%)
Jan 27, 2017 5.607 5.607 5.514 5.554 248,374 -0.02(-0.31%)
Jan 26, 2017 5.505 5.571 5.458 5.571 531,462 +0.08(+1.45%)
Jan 25, 2017 5.518 5.518 5.458 5.492 481,395 +0.02(+0.36%)
Jan 24, 2017 5.472 5.478 5.419 5.472 151,042 +0.01(+0.12%)
Jan 23, 2017 5.439 5.465 5.372 5.465 255,202 +0.05(+0.98%)
Jan 20, 2017 5.425 5.425 5.326 5.412 152,316 +0.00(+0.00%)
Jan 19, 2017 5.458 5.458 5.386 5.412 64,834 +0.00(+0.00%)
Jan 18, 2017 5.518 5.518 5.392 5.412 97,846 -0.07(-1.33%)
Jan 17, 2017 5.419 5.498 5.419 5.485 133,934 +0.04(+0.73%)
Jan 13, 2017 5.445 5.445 5.445 0 -0.07(-1.20%)
Jan 12, 2017 5.366 5.538 5.366 5.511 82,167 +0.14(+2.59%)
Jan 11, 2017 5.399 5.419 5.320 5.372 258,440 -0.03(-0.61%)
Jan 10, 2017 5.472 5.498 5.386 5.406 207,926 -0.03(-0.61%)
Jan 09, 2017 5.505 5.518 5.359 5.439 52,852 -0.06(-1.08%)
Jan 06, 2017 5.584 5.584 5.479 5.498 53,561 -0.07(-1.31%)
Jan 05, 2017 5.498 5.591 5.498 5.571 227,587 +0.08(+1.45%)
Jan 04, 2017 5.399 5.518 5.392 5.492 320,008 +0.09(+1.72%)
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.