Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

2.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 29, 2016 4.088 4.152 4.019 4.145 99,789 +0.06(+1.55%)
Jan 28, 2016 4.019 4.177 4.019 4.082 129,702 +0.06(+1.57%)
Jan 27, 2016 3.987 4.038 3.918 4.019 68,611 +0.01(+0.30%)
Jan 26, 2016 3.913 4.051 3.881 4.007 160,141 +0.14(+3.58%)
Jan 25, 2016 3.957 3.969 3.843 3.869 109,976 -0.14(-3.45%)
Jan 22, 2016 4.001 4.089 3.928 4.007 121,769 +0.13(+3.24%)
Jan 21, 2016 3.749 3.887 3.730 3.881 466,403 +0.13(+3.35%)
Jan 20, 2016 3.743 3.818 3.667 3.755 299,257 -0.06(-1.49%)
Jan 19, 2016 3.913 3.931 3.774 3.812 275,820 -0.04(-1.14%)
Jan 15, 2016 3.925 3.856 3.856 3.856 271,372 -0.18(-4.37%)
Jan 14, 2016 3.900 4.064 3.862 4.032 136,195 +0.16(+4.23%)
Jan 13, 2016 3.944 3.988 3.831 3.869 182,584 -0.04(-1.13%)
Jan 12, 2016 3.604 3.950 3.604 3.913 234,660 +0.36(+10.28%)
Jan 11, 2016 3.869 3.925 3.516 3.548 233,690 -0.29(-7.54%)
Jan 08, 2016 3.906 4.003 3.824 3.837 106,534 -0.03(-0.81%)
Jan 07, 2016 3.862 3.957 3.850 3.869 139,544 -0.09(-2.38%)
Jan 06, 2016 4.032 4.045 3.906 3.963 151,121 -0.19(-4.69%)
Jan 05, 2016 4.076 4.177 4.045 4.158 167,212 +0.08(+1.85%)
Jan 04, 2016 4.108 4.108 4.019 4.082 245,384 -0.02(-0.46%)
Dec 31, 2015 4.208 4.101 4.101 4.101 99,360 -0.11(-2.54%)
Dec 30, 2015 4.340 4.378 4.152 4.208 174,880 -0.16(-3.60%)
Dec 29, 2015 4.353 4.460 4.183 4.365 484,328 +0.04(+1.03%)
Dec 28, 2015 4.321 4.321 4.227 4.321 65,080 -0.03(-0.58%)
Dec 24, 2015 4.240 4.346 4.346 4.346 124,553 +0.11(+2.51%)
Dec 23, 2015 4.071 4.240 4.014 4.240 289,834 +0.23(+5.62%)
Dec 22, 2015 4.127 4.127 3.989 4.014 145,427 -0.09(-2.14%)
Dec 21, 2015 4.089 4.258 4.083 4.102 260,888 +0.03(+0.61%)
Dec 18, 2015 4.127 4.215 4.052 4.077 756,519 -0.08(-1.96%)
Dec 17, 2015 4.177 4.183 4.071 4.158 194,928 +0.03(+0.76%)
Dec 16, 2015 3.977 4.139 3.930 4.127 335,640 +0.16(+3.94%)
Dec 15, 2015 3.845 4.014 3.845 3.970 219,284 +0.16(+4.11%)
Dec 14, 2015 3.808 3.858 3.795 3.814 81,033 +0.01(+0.33%)
Dec 11, 2015 3.901 3.914 3.801 3.801 219,648 -0.12(-3.04%)
Dec 10, 2015 3.914 4.002 3.901 3.920 252,711 +0.01(+0.32%)
Dec 09, 2015 3.845 4.008 3.845 3.908 197,310 +0.09(+2.30%)
Dec 08, 2015 3.933 3.958 3.764 3.820 55,550 -0.13(-3.33%)
Dec 07, 2015 4.071 4.071 3.952 3.952 419,217 -0.14(-3.37%)
Dec 04, 2015 4.290 4.290 4.083 4.089 305,033 -0.22(-5.09%)
Dec 03, 2015 4.365 4.390 4.271 4.309 220,509 -0.03(-0.58%)
Dec 02, 2015 4.290 4.421 4.252 4.334 274,295 -0.08(-1.84%)
Dec 01, 2015 4.359 4.471 4.246 4.415 208,439 +0.05(+1.15%)
Nov 30, 2015 4.440 4.440 4.271 4.365 364,167 -0.07(-1.55%)
Nov 27, 2015 4.453 4.478 4.393 4.434 224,254 -0.03(-0.56%)
Nov 25, 2015 4.540 4.459 4.459 4.459 885,608 -0.11(-2.32%)
Nov 24, 2015 4.490 4.608 4.490 4.565 199,769 +0.09(+2.09%)
Nov 23, 2015 4.477 4.521 4.409 4.471 158,221 -0.02(-0.42%)
Nov 20, 2015 4.496 4.559 4.452 4.490 239,981 +0.00(+0.00%)
Nov 19, 2015 4.484 4.559 4.440 4.490 351,561 +0.01(+0.14%)
Nov 18, 2015 4.565 4.596 4.452 4.484 99,438 -0.05(-1.10%)
Nov 17, 2015 4.696 4.727 4.527 4.534 132,559 -0.17(-3.71%)
Nov 16, 2015 4.627 4.727 4.624 4.708 53,332 +0.07(+1.48%)
Nov 13, 2015 4.733 4.733 4.559 4.640 167,761 -0.10(-2.11%)
Nov 12, 2015 4.852 4.852 4.733 4.739 91,709 -0.16(-3.18%)
Nov 11, 2015 4.958 4.995 4.870 4.895 96,924 -0.04(-0.76%)
Nov 10, 2015 4.989 5.039 4.926 4.933 112,517 -0.07(-1.37%)
Nov 09, 2015 5.045 5.057 4.939 5.001 217,922 -0.04(-0.87%)
Nov 06, 2015 5.120 5.170 5.008 5.045 208,291 -0.06(-1.10%)
Nov 05, 2015 5.076 5.138 5.051 5.101 146,820 +0.01(+0.12%)
Nov 04, 2015 5.195 5.226 5.061 5.095 149,907 -0.09(-1.80%)
Nov 03, 2015 5.070 5.207 5.070 5.188 358,883 +0.12(+2.46%)
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.