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 )

2.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Apr 29, 2016 5.225 5.301 5.180 5.180 242,917 -0.01(-0.12%)
Apr 28, 2016 5.135 5.276 5.135 5.186 52,985 +0.03(+0.62%)
Apr 27, 2016 5.084 5.167 5.084 5.154 204,139 +0.08(+1.56%)
Apr 26, 2016 5.049 5.100 4.909 5.075 201,210 +0.05(+1.02%)
Apr 25, 2016 5.088 5.100 5.011 5.024 114,293 -0.08(-1.50%)
Apr 22, 2016 5.151 5.209 5.081 5.100 122,379 -0.06(-1.23%)
Apr 21, 2016 5.228 5.228 5.126 5.164 17,786 -0.06(-1.22%)
Apr 20, 2016 5.145 5.228 5.113 5.228 113,038 +0.06(+1.23%)
Apr 19, 2016 5.075 5.190 5.075 5.164 165,159 +0.13(+2.66%)
Apr 18, 2016 4.967 5.037 4.941 5.030 70,661 +0.03(+0.51%)
Apr 15, 2016 5.024 5.024 4.954 5.005 31,521 -0.05(-1.01%)
Apr 14, 2016 5.056 5.069 5.030 5.056 60,591 -0.01(-0.13%)
Apr 13, 2016 4.998 5.120 4.979 5.062 152,969 +0.08(+1.66%)
Apr 12, 2016 4.935 4.986 4.877 4.979 144,220 +0.08(+1.56%)
Apr 11, 2016 4.865 4.909 4.814 4.903 106,929 +0.10(+2.12%)
Apr 08, 2016 4.820 4.845 4.769 4.801 89,668 +0.06(+1.35%)
Apr 07, 2016 4.743 4.763 4.648 4.737 61,810 -0.04(-0.80%)
Apr 06, 2016 4.814 4.839 4.756 4.775 30,822 +0.01(+0.13%)
Apr 05, 2016 4.788 4.814 4.705 4.769 184,974 -0.01(-0.13%)
Apr 04, 2016 4.884 4.884 4.750 4.775 71,496 -0.09(-1.83%)
Apr 01, 2016 4.833 4.896 4.826 4.865 123,030 -0.04(-0.89%)
Mar 31, 2016 4.807 4.927 4.807 4.908 73,039 +0.10(+2.11%)
Mar 30, 2016 4.750 4.826 4.750 4.807 328,243 +0.10(+2.02%)
Mar 29, 2016 4.584 4.730 4.559 4.711 213,123 -0.01(-0.13%)
Mar 28, 2016 4.597 4.737 4.597 4.718 665,088 +0.14(+3.05%)
Mar 24, 2016 4.623 4.578 4.578 4.578 178,121 -0.10(-2.04%)
Mar 23, 2016 4.756 4.826 4.648 4.673 126,001 -0.11(-2.26%)
Mar 22, 2016 4.667 4.857 4.654 4.781 443,269 +0.13(+2.87%)
Mar 21, 2016 4.648 4.724 4.527 4.648 201,256 -0.01(-0.14%)
Mar 18, 2016 4.807 4.819 4.534 4.654 257,532 -0.13(-2.79%)
Mar 17, 2016 4.711 4.832 4.711 4.788 40,317 +0.10(+2.03%)
Mar 16, 2016 4.616 4.711 4.515 4.692 223,287 +0.09(+1.93%)
Mar 15, 2016 4.603 4.638 4.578 4.603 437,778 -0.07(-1.49%)
Mar 14, 2016 4.705 4.737 4.635 4.673 164,021 -0.05(-1.08%)
Mar 11, 2016 4.673 4.730 4.654 4.724 38,369 +0.06(+1.36%)
Mar 10, 2016 4.661 4.661 4.543 4.661 178,255 -0.01(-0.27%)
Mar 09, 2016 4.648 4.705 4.610 4.673 83,781 +0.06(+1.38%)
Mar 08, 2016 4.794 4.794 4.588 4.610 92,441 -0.18(-3.71%)
Mar 07, 2016 4.635 4.794 4.635 4.788 107,138 +0.13(+2.86%)
Mar 04, 2016 4.603 4.673 4.603 4.654 78,875 +0.04(+0.83%)
Mar 03, 2016 4.578 4.661 4.502 4.616 405,338 +0.03(+0.55%)
Mar 02, 2016 4.394 4.591 4.394 4.591 129,751 +0.18(+4.03%)
Mar 01, 2016 4.305 4.426 4.292 4.413 155,397 +0.13(+2.96%)
Feb 29, 2016 4.229 4.315 4.229 4.286 84,071 +0.08(+1.96%)
Feb 26, 2016 4.318 4.324 4.197 4.203 118,816 -0.04(-1.05%)
Feb 25, 2016 4.172 4.280 4.172 4.248 140,188 +0.08(+1.99%)
Feb 24, 2016 4.070 4.171 4.064 4.165 369,704 +0.03(+0.61%)
Feb 23, 2016 4.197 4.215 4.108 4.140 75,419 -0.07(-1.65%)
Feb 22, 2016 4.121 4.247 4.121 4.209 197,114 +0.12(+2.94%)
Feb 19, 2016 4.133 4.171 4.070 4.089 378,561 -0.08(-1.97%)
Feb 18, 2016 4.114 4.228 3.969 4.171 273,458 +0.06(+1.38%)
Feb 17, 2016 4.001 4.114 3.956 4.114 116,837 +0.14(+3.50%)
Feb 16, 2016 4.089 4.089 3.887 3.975 80,768 -0.04(-1.10%)
Feb 12, 2016 3.899 4.020 4.020 4.020 103,321 +0.18(+4.61%)
Feb 11, 2016 3.824 3.893 3.779 3.843 133,552 -0.06(-1.46%)
Feb 10, 2016 3.931 3.982 3.881 3.899 49,554 -0.04(-0.96%)
Feb 09, 2016 3.918 3.963 3.881 3.937 199,203 -0.01(-0.32%)
Feb 08, 2016 4.013 4.013 3.925 3.950 144,240 -0.11(-2.80%)
Feb 05, 2016 4.057 4.083 4.013 4.064 90,691 -0.02(-0.46%)
Feb 04, 2016 4.064 4.095 3.982 4.083 123,278 +0.03(+0.78%)
Feb 03, 2016 3.912 4.057 3.836 4.051 118,174 +0.18(+4.57%)
Feb 02, 2016 4.001 4.001 3.849 3.874 123,064 -0.22(-5.40%)
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.