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 (%)
Jul 31, 2015 5.301 5.344 5.264 5.320 341,035 +0.03(+0.58%)
Jul 30, 2015 5.277 5.332 5.252 5.289 319,559 -0.03(-0.58%)
Jul 29, 2015 5.264 5.320 5.221 5.320 332,417 +0.09(+1.69%)
Jul 28, 2015 5.268 5.277 5.176 5.231 442,522 -0.01(-0.12%)
Jul 27, 2015 5.225 5.360 5.213 5.238 461,502 -0.03(-0.58%)
Jul 24, 2015 5.305 5.323 5.238 5.268 928,660 -0.05(-0.92%)
Jul 23, 2015 5.428 5.452 5.293 5.317 618,853 -0.10(-1.92%)
Jul 22, 2015 5.458 5.477 5.415 5.421 245,730 -0.07(-1.23%)
Jul 21, 2015 5.440 5.556 5.440 5.489 620,021 +0.09(+1.59%)
Jul 20, 2015 5.587 5.587 5.403 5.403 216,500 -0.17(-3.08%)
Jul 17, 2015 5.722 5.722 5.556 5.575 504,167 -0.15(-2.57%)
Jul 16, 2015 5.801 5.813 5.703 5.722 435,422 -0.06(-1.06%)
Jul 15, 2015 5.850 5.856 5.758 5.783 488,295 -0.07(-1.15%)
Jul 14, 2015 5.856 5.881 5.826 5.850 994,129 +0.00(+0.00%)
Jul 13, 2015 5.807 5.856 5.771 5.850 371,270 +0.06(+0.95%)
Jul 10, 2015 5.777 5.820 5.722 5.795 364,825 +0.04(+0.75%)
Jul 09, 2015 5.746 5.777 5.685 5.752 182,140 +0.04(+0.64%)
Jul 08, 2015 5.679 5.722 5.581 5.715 445,702 +0.01(+0.21%)
Jul 07, 2015 5.679 5.715 5.593 5.703 904,187 +0.01(+0.22%)
Jul 06, 2015 5.856 5.856 5.685 5.691 345,232 -0.20(-3.33%)
Jul 02, 2015 5.985 5.887 5.887 5.887 579,999 -0.09(-1.44%)
Jul 01, 2015 5.991 6.080 5.942 5.973 2,136,377 -0.02(-0.41%)
Jun 30, 2015 5.979 6.016 5.967 5.997 1,252,998 +0.03(+0.51%)
Jun 29, 2015 5.936 6.009 5.918 5.967 389,718 -0.02(-0.41%)
Jun 26, 2015 6.009 6.009 5.936 5.991 543,400 -0.04(-0.71%)
Jun 25, 2015 6.058 6.077 6.009 6.034 401,884 -0.02(-0.40%)
Jun 24, 2015 6.034 6.083 6.016 6.058 1,094,485 +0.02(+0.30%)
Jun 23, 2015 6.022 6.071 6.009 6.040 1,027,853 -0.01(-0.10%)
Jun 22, 2015 6.003 6.095 5.960 6.046 1,242,551 +0.09(+1.54%)
Jun 19, 2015 6.016 6.052 5.936 5.954 1,155,649 -0.09(-1.42%)
Jun 18, 2015 6.046 6.114 6.016 6.040 1,035,737 +0.05(+0.82%)
Jun 17, 2015 5.985 6.016 5.930 5.991 563,228 +0.01(+0.10%)
Jun 16, 2015 6.052 6.139 5.960 5.985 423,736 -0.07(-1.11%)
Jun 15, 2015 6.040 6.132 5.997 6.052 244,197 +0.07(+1.23%)
Jun 12, 2015 5.924 5.985 5.911 5.979 619,618 +0.02(+0.31%)
Jun 11, 2015 6.034 6.034 5.884 5.960 464,179 -0.06(-0.92%)
Jun 10, 2015 5.991 6.022 5.954 6.016 336,538 +0.06(+1.03%)
Jun 09, 2015 5.832 5.960 5.832 5.954 253,373 +0.13(+2.21%)
Jun 08, 2015 5.820 5.869 5.795 5.826 103,466 +0.01(+0.11%)
Jun 05, 2015 5.881 5.882 5.807 5.820 216,041 -0.09(-1.45%)
Jun 04, 2015 6.052 6.052 5.899 5.905 380,610 -0.15(-2.53%)
Jun 03, 2015 6.083 6.107 6.046 6.058 204,834 -0.03(-0.50%)
Jun 02, 2015 6.077 6.126 6.016 6.089 518,225 +0.02(+0.30%)
Jun 01, 2015 6.212 6.212 6.058 6.071 496,481 -0.09(-1.49%)
May 29, 2015 6.058 6.224 6.003 6.163 1,107,590 +0.12(+1.93%)
May 28, 2015 6.083 6.120 5.997 6.046 397,302 -0.04(-0.60%)
May 27, 2015 6.212 6.212 6.034 6.083 392,052 -0.12(-1.88%)
May 26, 2015 6.346 6.346 6.169 6.199 3,429,965 -0.11(-1.75%)
May 22, 2015 6.261 6.310 6.310 6.310 1,359,971 -0.01(-0.19%)
May 21, 2015 6.371 6.371 6.304 6.322 408,156 -0.01(-0.10%)
May 20, 2015 6.340 6.353 6.310 6.328 1,245,623 +0.02(+0.29%)
May 19, 2015 6.297 6.334 6.291 6.310 2,836,456 -0.02(-0.39%)
May 18, 2015 6.365 6.365 6.297 6.334 347,337 +0.01(+0.19%)
May 15, 2015 6.359 6.359 6.279 6.322 702,000 -0.02(-0.39%)
May 14, 2015 6.294 6.359 6.285 6.346 515,941 +0.04(+0.58%)
May 13, 2015 6.340 6.340 6.291 6.310 449,466 -0.01(-0.10%)
May 12, 2015 6.273 6.371 6.193 6.316 341,816 +0.01(+0.10%)
May 11, 2015 6.285 6.340 6.285 6.310 716,037 -0.04(-0.58%)
May 08, 2015 6.395 6.395 6.304 6.346 128,326 +0.02(+0.29%)
May 07, 2015 6.487 6.487 6.273 6.328 516,555 -0.09(-1.34%)
May 06, 2015 6.297 6.490 6.297 6.414 504,397 +0.14(+2.25%)
May 05, 2015 6.132 6.291 6.132 6.273 1,166,790 +0.15(+2.40%)
May 04, 2015 6.132 6.199 6.083 6.126 186,631 -0.01(-0.20%)
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.