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 )

2.480 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 5.242 5.319 5.197 5.197 242,102 -0.01(-0.12%)
Apr 28, 2016 5.152 5.294 5.152 5.204 52,807 +0.03(+0.62%)
Apr 27, 2016 5.101 5.184 5.101 5.171 203,455 +0.08(+1.56%)
Apr 26, 2016 5.066 5.118 4.926 5.092 200,536 +0.05(+1.02%)
Apr 25, 2016 5.105 5.118 5.028 5.041 113,910 -0.08(-1.50%)
Apr 22, 2016 5.169 5.226 5.098 5.118 121,968 -0.06(-1.23%)
Apr 21, 2016 5.246 5.246 5.143 5.182 17,726 -0.06(-1.22%)
Apr 20, 2016 5.162 5.246 5.130 5.246 112,659 +0.06(+1.23%)
Apr 19, 2016 5.092 5.207 5.092 5.182 164,605 +0.13(+2.66%)
Apr 18, 2016 4.983 5.054 4.958 5.047 70,424 +0.03(+0.51%)
Apr 15, 2016 5.041 5.041 4.971 5.022 31,416 -0.05(-1.01%)
Apr 14, 2016 5.073 5.086 5.047 5.073 60,388 -0.01(-0.13%)
Apr 13, 2016 5.015 5.137 4.996 5.079 152,456 +0.08(+1.66%)
Apr 12, 2016 4.951 5.002 4.894 4.996 143,736 +0.08(+1.56%)
Apr 11, 2016 4.881 4.926 4.830 4.919 106,570 +0.10(+2.12%)
Apr 08, 2016 4.836 4.862 4.785 4.817 89,367 +0.06(+1.35%)
Apr 07, 2016 4.759 4.779 4.663 4.753 61,603 -0.04(-0.80%)
Apr 06, 2016 4.830 4.855 4.772 4.791 30,718 +0.01(+0.13%)
Apr 05, 2016 4.804 4.830 4.721 4.785 184,353 -0.01(-0.13%)
Apr 04, 2016 4.900 4.900 4.766 4.791 71,256 -0.09(-1.83%)
Apr 01, 2016 4.849 4.913 4.842 4.881 122,617 -0.04(-0.89%)
Mar 31, 2016 4.823 4.944 4.823 4.925 72,794 +0.10(+2.11%)
Mar 30, 2016 4.765 4.842 4.765 4.823 327,143 +0.10(+2.02%)
Mar 29, 2016 4.600 4.746 4.574 4.727 212,408 -0.01(-0.13%)
Mar 28, 2016 4.613 4.753 4.613 4.734 662,858 +0.14(+3.05%)
Mar 24, 2016 4.638 4.593 4.593 4.593 177,523 -0.10(-2.04%)
Mar 23, 2016 4.772 4.842 4.664 4.689 125,578 -0.11(-2.26%)
Mar 22, 2016 4.683 4.874 4.670 4.797 441,783 +0.13(+2.87%)
Mar 21, 2016 4.664 4.740 4.543 4.664 200,581 -0.01(-0.14%)
Mar 18, 2016 4.823 4.836 4.549 4.670 256,668 -0.13(-2.79%)
Mar 17, 2016 4.727 4.848 4.727 4.804 40,182 +0.10(+2.03%)
Mar 16, 2016 4.632 4.727 4.530 4.708 222,539 +0.09(+1.93%)
Mar 15, 2016 4.619 4.654 4.593 4.619 436,310 -0.07(-1.49%)
Mar 14, 2016 4.721 4.753 4.651 4.689 163,471 -0.05(-1.08%)
Mar 11, 2016 4.689 4.746 4.670 4.740 38,240 +0.06(+1.36%)
Mar 10, 2016 4.676 4.676 4.558 4.676 177,657 -0.01(-0.27%)
Mar 09, 2016 4.664 4.721 4.625 4.689 83,500 +0.06(+1.38%)
Mar 08, 2016 4.810 4.810 4.604 4.625 92,131 -0.18(-3.71%)
Mar 07, 2016 4.651 4.810 4.651 4.804 106,779 +0.13(+2.86%)
Mar 04, 2016 4.619 4.689 4.619 4.670 78,611 +0.04(+0.83%)
Mar 03, 2016 4.593 4.676 4.517 4.632 403,979 +0.03(+0.55%)
Mar 02, 2016 4.409 4.606 4.409 4.606 129,316 +0.18(+4.03%)
Mar 01, 2016 4.320 4.441 4.307 4.428 154,875 +0.13(+2.96%)
Feb 29, 2016 4.243 4.329 4.243 4.300 83,789 +0.08(+1.96%)
Feb 26, 2016 4.332 4.339 4.211 4.218 118,418 -0.04(-1.05%)
Feb 25, 2016 4.186 4.294 4.186 4.262 139,718 +0.08(+1.99%)
Feb 24, 2016 4.084 4.185 4.077 4.179 368,464 +0.03(+0.61%)
Feb 23, 2016 4.211 4.230 4.122 4.154 75,167 -0.07(-1.65%)
Feb 22, 2016 4.135 4.261 4.135 4.223 196,453 +0.12(+2.94%)
Feb 19, 2016 4.147 4.185 4.084 4.103 377,292 -0.08(-1.97%)
Feb 18, 2016 4.128 4.242 3.982 4.185 272,541 +0.06(+1.38%)
Feb 17, 2016 4.014 4.128 3.970 4.128 116,445 +0.14(+3.50%)
Feb 16, 2016 4.103 4.103 3.900 3.989 80,497 -0.04(-1.10%)
Feb 12, 2016 3.913 4.033 4.033 4.033 102,975 +0.18(+4.61%)
Feb 11, 2016 3.837 3.906 3.792 3.856 133,104 -0.06(-1.46%)
Feb 10, 2016 3.944 3.995 3.894 3.913 49,388 -0.04(-0.96%)
Feb 09, 2016 3.932 3.976 3.894 3.951 198,535 -0.01(-0.32%)
Feb 08, 2016 4.027 4.027 3.938 3.963 143,756 -0.11(-2.80%)
Feb 05, 2016 4.071 4.096 4.027 4.077 90,387 -0.02(-0.46%)
Feb 04, 2016 4.077 4.109 3.995 4.096 122,865 +0.03(+0.78%)
Feb 03, 2016 3.925 4.071 3.849 4.065 117,777 +0.18(+4.57%)
Feb 02, 2016 4.014 4.014 3.862 3.887 122,652 -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.