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%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2016 5.442 5.481 5.409 5.474 216,773 +0.06(+1.08%)
Aug 30, 2016 5.533 5.533 5.396 5.416 835,870 -0.08(-1.54%)
Aug 29, 2016 5.591 5.591 5.481 5.500 135,571 -0.04(-0.79%)
Aug 26, 2016 5.576 5.628 5.511 5.544 164,674 +0.00(+0.00%)
Aug 25, 2016 5.505 5.589 5.505 5.544 274,239 +0.03(+0.47%)
Aug 24, 2016 5.544 5.544 5.460 5.518 109,775 +0.02(+0.35%)
Aug 23, 2016 5.518 5.641 5.440 5.498 200,115 +0.01(+0.12%)
Aug 22, 2016 5.537 5.563 5.479 5.492 172,208 -0.05(-0.94%)
Aug 19, 2016 5.531 5.622 5.486 5.544 461,974 -0.03(-0.47%)
Aug 18, 2016 5.440 5.570 5.440 5.570 587,925 +0.01(+0.12%)
Aug 17, 2016 5.395 5.589 5.291 5.563 552,989 +0.19(+3.62%)
Aug 16, 2016 5.401 5.401 5.323 5.369 191,156 -0.05(-0.84%)
Aug 15, 2016 5.336 5.479 5.336 5.414 111,619 +0.12(+2.20%)
Aug 12, 2016 5.349 5.382 5.272 5.297 208,554 -0.06(-1.09%)
Aug 11, 2016 5.285 5.369 5.285 5.356 93,370 +0.08(+1.60%)
Aug 10, 2016 5.207 5.285 5.189 5.272 56,646 +0.08(+1.63%)
Aug 09, 2016 5.103 5.200 5.103 5.187 570,595 +0.08(+1.65%)
Aug 08, 2016 5.090 5.129 5.064 5.103 111,110 +0.06(+1.29%)
Aug 05, 2016 4.980 5.051 4.980 5.038 47,766 +0.07(+1.44%)
Aug 04, 2016 4.954 4.999 4.934 4.967 46,816 +0.01(+0.13%)
Aug 03, 2016 4.947 4.986 4.870 4.960 123,849 +0.03(+0.53%)
Aug 02, 2016 4.954 4.980 4.895 4.934 99,355 +0.01(+0.13%)
Aug 01, 2016 4.973 4.980 4.902 4.928 147,978 -0.07(-1.43%)
Jul 29, 2016 4.967 5.051 4.907 4.999 359,121 +0.05(+0.92%)
Jul 28, 2016 5.051 5.051 4.915 4.954 178,611 -0.03(-0.52%)
Jul 27, 2016 4.973 5.038 4.941 4.980 191,893 +0.03(+0.55%)
Jul 26, 2016 5.043 5.043 4.946 4.953 227,712 -0.08(-1.67%)
Jul 25, 2016 5.263 5.263 5.011 5.037 130,662 -0.21(-4.06%)
Jul 22, 2016 5.121 5.263 5.121 5.250 533,480 +0.12(+2.26%)
Jul 21, 2016 5.250 5.250 5.130 5.133 261,663 -0.08(-1.49%)
Jul 20, 2016 5.127 5.263 5.114 5.211 94,745 +0.11(+2.15%)
Jul 19, 2016 5.172 5.179 5.101 5.101 158,669 -0.08(-1.62%)
Jul 18, 2016 5.159 5.204 5.146 5.185 73,491 +0.04(+0.75%)
Jul 15, 2016 5.159 5.185 5.127 5.146 265,167 -0.02(-0.37%)
Jul 14, 2016 5.230 5.230 5.153 5.166 437,621 +0.02(+0.38%)
Jul 13, 2016 5.179 5.185 5.101 5.146 193,881 -0.03(-0.50%)
Jul 12, 2016 5.192 5.211 5.146 5.172 105,053 +0.03(+0.63%)
Jul 11, 2016 5.166 5.192 5.121 5.140 155,574 -0.02(-0.38%)
Jul 08, 2016 5.127 5.163 5.075 5.159 156,687 +0.08(+1.65%)
Jul 07, 2016 5.075 5.101 4.985 5.075 255,020 +0.02(+0.38%)
Jul 06, 2016 5.043 5.069 4.998 5.056 140,151 +0.01(+0.13%)
Jul 05, 2016 5.166 5.166 5.030 5.050 115,858 -0.13(-2.49%)
Jul 01, 2016 5.243 5.179 5.179 5.179 178,096 -0.02(-0.37%)
Jun 30, 2016 5.237 5.237 5.127 5.198 267,658 +0.01(+0.12%)
Jun 29, 2016 5.166 5.204 5.132 5.192 200,528 +0.10(+2.03%)
Jun 28, 2016 4.991 5.095 4.933 5.088 180,403 +0.16(+3.18%)
Jun 27, 2016 4.964 5.060 4.899 4.931 103,499 -0.09(-1.79%)
Jun 24, 2016 5.015 5.079 4.970 5.021 258,590 -0.21(-4.05%)
Jun 23, 2016 5.227 5.259 5.189 5.234 59,424 +0.08(+1.50%)
Jun 22, 2016 5.047 5.208 5.047 5.156 113,651 +0.06(+1.26%)
Jun 21, 2016 5.015 5.105 5.015 5.092 75,449 +0.06(+1.15%)
Jun 20, 2016 5.124 5.169 5.021 5.034 84,986 -0.01(-0.25%)
Jun 17, 2016 5.054 5.079 5.015 5.047 188,853 +0.02(+0.38%)
Jun 16, 2016 5.028 5.041 4.957 5.028 203,253 -0.02(-0.38%)
Jun 15, 2016 4.983 5.105 4.983 5.047 184,287 +0.07(+1.42%)
Jun 14, 2016 5.015 5.028 4.938 4.976 319,642 -0.01(-0.26%)
Jun 13, 2016 4.976 5.015 4.925 4.989 87,850 +0.00(+0.00%)
Jun 10, 2016 5.041 5.047 4.989 4.989 88,742 -0.13(-2.51%)
Jun 09, 2016 5.066 5.131 5.060 5.118 111,513 +0.01(+0.25%)
Jun 08, 2016 5.047 5.137 5.028 5.105 287,440 +0.08(+1.53%)
Jun 07, 2016 4.816 5.047 4.816 5.028 362,765 +0.23(+4.69%)
Jun 06, 2016 4.906 4.919 4.739 4.803 89,377 -0.09(-1.84%)
Jun 03, 2016 4.758 4.919 4.758 4.893 71,117 +0.13(+2.70%)
Jun 02, 2016 4.719 4.771 4.694 4.764 115,163 +0.05(+1.09%)
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.