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 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2017 5.675 5.688 5.589 5.641 689,297 +0.03(+0.48%)
May 30, 2017 5.688 5.688 5.587 5.614 196,236 -0.03(-0.60%)
May 26, 2017 5.641 5.675 5.604 5.648 123,126 +0.06(+1.13%)
May 25, 2017 5.712 5.726 5.564 5.585 94,228 -0.08(-1.42%)
May 24, 2017 5.665 5.685 5.618 5.665 156,274 +0.02(+0.36%)
May 23, 2017 5.679 5.679 5.605 5.645 243,721 +0.01(+0.24%)
May 22, 2017 5.712 5.712 5.605 5.632 251,511 -0.04(-0.71%)
May 19, 2017 5.531 5.706 5.430 5.672 235,256 +0.20(+3.69%)
May 18, 2017 5.578 5.578 5.457 5.470 110,101 -0.11(-1.93%)
May 17, 2017 5.766 5.766 5.571 5.578 121,370 -0.17(-2.92%)
May 16, 2017 5.766 5.766 5.652 5.746 329,964 +0.01(+0.23%)
May 15, 2017 5.645 5.753 5.617 5.732 100,492 +0.13(+2.40%)
May 12, 2017 5.477 5.598 5.430 5.598 206,861 +0.14(+2.59%)
May 11, 2017 5.396 5.497 5.390 5.457 136,894 +0.07(+1.25%)
May 10, 2017 5.396 5.417 5.329 5.390 266,620 +0.02(+0.38%)
May 09, 2017 5.423 5.423 5.343 5.370 126,788 -0.03(-0.62%)
May 08, 2017 5.430 5.430 5.383 5.403 96,779 -0.01(-0.25%)
May 05, 2017 5.255 5.417 5.255 5.417 141,918 +0.18(+3.47%)
May 04, 2017 5.356 5.356 5.215 5.235 459,103 -0.13(-2.38%)
May 03, 2017 5.336 5.383 5.322 5.363 194,011 +0.01(+0.25%)
May 02, 2017 5.443 5.443 5.343 5.349 385,735 -0.11(-1.97%)
May 01, 2017 5.383 5.464 5.383 5.457 85,564 +0.09(+1.75%)
Apr 28, 2017 5.363 5.370 5.282 5.363 94,840 +0.04(+0.76%)
Apr 27, 2017 5.383 5.396 5.316 5.322 227,387 -0.11(-2.06%)
Apr 26, 2017 5.495 5.495 5.394 5.434 202,479 -0.05(-0.98%)
Apr 25, 2017 5.535 5.535 5.461 5.488 197,112 -0.02(-0.36%)
Apr 24, 2017 5.455 5.521 5.455 5.508 382,248 +0.08(+1.48%)
Apr 21, 2017 5.542 5.542 5.414 5.428 203,785 -0.11(-1.93%)
Apr 20, 2017 5.582 5.582 5.521 5.535 72,547 -0.02(-0.36%)
Apr 19, 2017 5.602 5.608 5.528 5.555 115,760 -0.05(-0.84%)
Apr 18, 2017 5.608 5.615 5.575 5.602 93,881 -0.01(-0.12%)
Apr 17, 2017 5.488 5.615 5.488 5.608 136,771 +0.15(+2.70%)
Apr 13, 2017 5.555 5.555 5.441 5.461 86,927 -0.10(-1.81%)
Apr 12, 2017 5.521 5.624 5.521 5.562 268,221 +0.00(+0.00%)
Apr 11, 2017 5.528 5.575 5.508 5.562 98,812 +0.03(+0.48%)
Apr 10, 2017 5.475 5.548 5.448 5.535 170,764 +0.04(+0.73%)
Apr 07, 2017 5.488 5.542 5.488 5.495 62,631 +0.01(+0.12%)
Apr 06, 2017 5.475 5.508 5.441 5.488 199,894 +0.02(+0.42%)
Apr 05, 2017 5.558 5.558 5.452 5.465 287,707 -0.05(-0.85%)
Apr 04, 2017 5.418 5.525 5.398 5.512 375,710 +0.10(+1.85%)
Apr 03, 2017 5.518 5.518 5.408 5.412 141,710 -0.03(-0.61%)
Mar 31, 2017 5.458 5.458 5.378 5.445 167,210 +0.01(+0.12%)
Mar 30, 2017 5.445 5.458 5.378 5.438 173,401 +0.02(+0.37%)
Mar 29, 2017 5.298 5.425 5.282 5.418 402,160 +0.15(+2.91%)
Mar 28, 2017 5.232 5.312 5.194 5.265 168,537 -0.01(-0.25%)
Mar 27, 2017 5.245 5.325 5.245 5.278 146,123 -0.05(-1.00%)
Mar 24, 2017 5.245 5.352 5.232 5.332 139,530 +0.13(+2.43%)
Mar 23, 2017 5.258 5.352 4.972 5.205 963,402 -0.03(-0.64%)
Mar 22, 2017 5.138 5.258 5.138 5.238 140,483 +0.06(+1.16%)
Mar 21, 2017 5.272 5.292 5.138 5.178 336,922 -0.05(-0.89%)
Mar 20, 2017 5.218 5.292 5.152 5.225 106,134 +0.01(+0.13%)
Mar 17, 2017 5.278 5.298 5.198 5.218 262,066 -0.01(-0.25%)
Mar 16, 2017 5.198 5.258 5.152 5.232 160,346 +0.09(+1.68%)
Mar 15, 2017 5.072 5.158 5.052 5.145 97,991 +0.11(+2.25%)
Mar 14, 2017 5.065 5.098 5.025 5.032 103,924 -0.06(-1.18%)
Mar 13, 2017 5.052 5.112 5.038 5.092 120,088 +0.07(+1.33%)
Mar 10, 2017 5.018 5.038 5.012 5.025 114,594 +0.03(+0.53%)
Mar 09, 2017 5.012 5.045 4.998 4.998 145,755 -0.01(-0.13%)
Mar 08, 2017 5.038 5.052 4.945 5.005 9,582,036 -0.03(-0.66%)
Mar 07, 2017 5.105 5.105 5.005 5.038 74,227 -0.09(-1.69%)
Mar 06, 2017 5.152 5.152 5.052 5.125 208,650 +0.03(+0.52%)
Mar 03, 2017 4.992 5.102 4.992 5.098 104,527 +0.12(+2.41%)
Mar 02, 2017 5.165 5.165 4.952 4.978 637,942 -0.18(-3.49%)
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.