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 (%)
Aug 31, 2017 6.148 6.203 6.073 6.169 119,281 +0.05(+0.90%)
Aug 30, 2017 6.183 6.210 6.114 6.114 106,695 -0.03(-0.45%)
Aug 29, 2017 6.148 6.203 6.121 6.141 87,907 -0.01(-0.18%)
Aug 28, 2017 6.337 6.337 6.098 6.153 193,131 -0.16(-2.49%)
Aug 25, 2017 6.105 6.317 6.098 6.310 181,340 +0.23(+3.82%)
Aug 24, 2017 6.112 6.125 6.040 6.077 203,943 +0.01(+0.23%)
Aug 23, 2017 6.105 6.112 6.023 6.064 229,666 -0.02(-0.34%)
Aug 22, 2017 6.091 6.112 6.043 6.084 142,539 +0.04(+0.68%)
Aug 21, 2017 6.023 6.057 5.989 6.043 71,201 +0.03(+0.45%)
Aug 18, 2017 5.975 6.043 5.948 6.016 50,131 +0.05(+0.80%)
Aug 17, 2017 5.948 6.036 5.934 5.968 98,604 -0.01(-0.11%)
Aug 16, 2017 5.941 5.995 5.906 5.975 166,549 +0.07(+1.16%)
Aug 15, 2017 5.934 5.954 5.859 5.907 113,891 -0.01(-0.12%)
Aug 14, 2017 6.091 6.091 5.900 5.913 413,645 -0.15(-2.48%)
Aug 11, 2017 5.872 6.064 5.585 6.064 52,044 +0.08(+1.37%)
Aug 10, 2017 6.016 6.016 5.982 5.982 71,938 -0.03(-0.57%)
Aug 09, 2017 5.995 6.016 5.948 6.016 67,232 +0.01(+0.11%)
Aug 08, 2017 6.064 6.071 6.002 6.009 90,477 -0.05(-0.79%)
Aug 07, 2017 6.091 6.091 6.057 6.057 22,074 -0.03(-0.45%)
Aug 04, 2017 6.139 6.139 6.030 6.084 116,888 -0.02(-0.34%)
Aug 03, 2017 6.125 6.139 6.091 6.105 96,339 -0.01(-0.22%)
Aug 02, 2017 6.112 6.153 6.071 6.118 391,700 +0.03(+0.45%)
Aug 01, 2017 6.057 6.105 6.036 6.091 41,352 +0.04(+0.68%)
Jul 31, 2017 5.995 6.077 5.961 6.050 70,817 +0.08(+1.26%)
Jul 28, 2017 5.968 6.036 5.961 5.975 41,657 +0.01(+0.23%)
Jul 27, 2017 5.948 5.982 5.927 5.961 47,588 +0.03(+0.50%)
Jul 26, 2017 5.932 5.939 5.864 5.932 82,865 +0.02(+0.35%)
Jul 25, 2017 5.891 5.918 5.864 5.911 53,064 +0.06(+1.05%)
Jul 24, 2017 5.884 5.918 5.836 5.850 32,644 -0.03(-0.58%)
Jul 21, 2017 5.871 5.911 5.833 5.884 154,858 +0.03(+0.58%)
Jul 20, 2017 5.959 5.959 5.789 5.850 76,225 -0.05(-0.92%)
Jul 19, 2017 5.911 5.959 5.877 5.905 182,975 +0.03(+0.58%)
Jul 18, 2017 5.877 5.911 5.857 5.871 52,490 +0.00(+0.00%)
Jul 17, 2017 5.891 5.911 5.857 5.871 123,670 -0.01(-0.12%)
Jul 14, 2017 5.905 5.959 5.864 5.877 107,769 +0.01(+0.12%)
Jul 13, 2017 5.823 5.871 5.802 5.871 115,786 +0.07(+1.29%)
Jul 12, 2017 5.734 5.809 5.734 5.796 200,428 +0.14(+2.41%)
Jul 11, 2017 5.755 5.768 5.653 5.659 287,960 -0.07(-1.31%)
Jul 10, 2017 5.693 5.762 5.619 5.734 188,322 +0.05(+0.96%)
Jul 07, 2017 5.734 5.734 5.605 5.680 90,767 -0.05(-0.95%)
Jul 06, 2017 5.687 5.748 5.632 5.734 172,563 +0.07(+1.32%)
Jul 05, 2017 5.598 5.673 5.571 5.659 279,951 +0.08(+1.47%)
Jul 03, 2017 5.612 5.646 5.489 5.578 92,675 -0.06(-1.09%)
Jun 30, 2017 5.639 5.666 5.605 5.639 239,878 +0.01(+0.24%)
Jun 29, 2017 5.544 5.639 5.503 5.625 392,251 +0.14(+2.63%)
Jun 28, 2017 5.413 5.554 5.393 5.481 163,136 +0.10(+1.89%)
Jun 27, 2017 5.427 5.515 5.372 5.379 92,968 -0.03(-0.50%)
Jun 26, 2017 5.433 5.488 5.366 5.406 95,347 -0.01(-0.13%)
Jun 23, 2017 5.427 5.461 5.332 5.413 264,353 +0.01(+0.25%)
Jun 22, 2017 5.386 5.454 5.372 5.400 343,567 +0.02(+0.38%)
Jun 21, 2017 5.481 5.488 5.352 5.379 359,661 -0.07(-1.37%)
Jun 20, 2017 5.651 5.651 5.433 5.454 193,774 -0.22(-3.83%)
Jun 19, 2017 5.671 5.712 5.542 5.671 83,893 -0.01(-0.12%)
Jun 16, 2017 5.746 5.766 5.562 5.678 234,959 -0.06(-1.06%)
Jun 15, 2017 5.705 5.752 5.684 5.739 69,319 +0.01(+0.12%)
Jun 14, 2017 5.732 5.759 5.712 5.732 91,101 +0.01(+0.12%)
Jun 13, 2017 5.732 5.732 5.691 5.725 61,997 +0.01(+0.12%)
Jun 12, 2017 5.739 5.739 5.698 5.718 94,423 -0.03(-0.47%)
Jun 09, 2017 5.718 5.752 5.684 5.746 90,507 +0.04(+0.71%)
Jun 08, 2017 5.732 5.752 5.623 5.705 158,569 -0.01(-0.24%)
Jun 07, 2017 5.739 5.779 5.678 5.718 147,766 -0.05(-0.94%)
Jun 06, 2017 5.698 5.775 5.698 5.773 95,520 +0.05(+0.83%)
Jun 05, 2017 5.725 5.773 5.705 5.725 110,259 -0.04(-0.71%)
Jun 02, 2017 5.705 5.793 5.705 5.766 126,896 +0.04(+0.71%)
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.