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

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

2.470 -0.010 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2015 5.055 5.143 4.974 5.018 232,073 -0.03(-0.50%)
Oct 29, 2015 5.143 5.174 5.036 5.043 372,896 -0.14(-2.72%)
Oct 28, 2015 5.171 5.209 5.140 5.184 209,835 +0.05(+0.97%)
Oct 27, 2015 5.140 5.165 5.059 5.134 433,650 -0.06(-1.08%)
Oct 26, 2015 5.152 5.190 5.103 5.190 234,724 +0.01(+0.24%)
Oct 23, 2015 5.065 5.177 5.065 5.177 316,492 +0.07(+1.47%)
Oct 22, 2015 5.084 5.152 5.059 5.103 273,992 +0.04(+0.86%)
Oct 21, 2015 5.059 5.109 4.978 5.059 281,816 -0.01(-0.25%)
Oct 20, 2015 5.015 5.084 4.984 5.071 378,900 +0.05(+0.99%)
Oct 19, 2015 5.140 5.140 5.003 5.022 152,583 -0.14(-2.78%)
Oct 16, 2015 5.184 5.184 5.109 5.165 188,190 +0.00(+0.00%)
Oct 15, 2015 5.177 5.177 5.103 5.165 173,279 -0.03(-0.60%)
Oct 14, 2015 5.103 5.202 5.078 5.196 204,506 +0.09(+1.83%)
Oct 13, 2015 5.190 5.234 5.090 5.103 436,432 -0.12(-2.39%)
Oct 12, 2015 5.227 5.284 5.146 5.227 94,674 -0.01(-0.24%)
Oct 09, 2015 5.146 5.288 5.146 5.240 362,402 +0.09(+1.82%)
Oct 08, 2015 5.152 5.177 5.134 5.146 544,887 +0.01(+0.12%)
Oct 07, 2015 5.078 5.209 5.065 5.140 377,192 +0.08(+1.65%)
Oct 06, 2015 4.995 5.063 4.970 5.057 736,287 +0.07(+1.50%)
Oct 05, 2015 4.945 5.019 4.914 4.982 201,725 +0.17(+3.48%)
Oct 02, 2015 4.752 4.833 4.622 4.814 260,620 +0.09(+1.97%)
Oct 01, 2015 4.821 4.821 4.684 4.721 135,434 -0.04(-0.78%)
Sep 30, 2015 4.746 4.790 4.678 4.758 105,544 +0.02(+0.52%)
Sep 29, 2015 4.696 4.752 4.591 4.734 182,975 +0.04(+0.93%)
Sep 28, 2015 4.634 4.771 4.628 4.690 293,683 +0.01(+0.13%)
Sep 25, 2015 4.715 4.762 4.609 4.684 468,772 +0.01(+0.27%)
Sep 24, 2015 4.553 4.684 4.460 4.671 652,259 +0.06(+1.35%)
Sep 23, 2015 4.560 4.634 4.417 4.609 574,884 +0.01(+0.13%)
Sep 22, 2015 4.634 4.640 4.522 4.603 801,255 -0.12(-2.50%)
Sep 21, 2015 4.771 4.833 4.715 4.721 190,660 -0.01(-0.26%)
Sep 18, 2015 4.939 4.960 4.734 4.734 473,097 -0.26(-5.22%)
Sep 17, 2015 5.038 5.044 4.939 4.995 528,090 -0.04(-0.86%)
Sep 16, 2015 5.038 5.113 5.001 5.038 393,649 +0.04(+0.75%)
Sep 15, 2015 4.963 5.013 4.939 5.001 97,535 +0.06(+1.13%)
Sep 14, 2015 4.908 4.963 4.864 4.945 141,734 +0.04(+0.76%)
Sep 11, 2015 4.895 4.970 4.889 4.908 143,376 -0.03(-0.63%)
Sep 10, 2015 4.671 4.939 4.671 4.939 415,228 +0.27(+5.72%)
Sep 09, 2015 4.740 4.771 4.647 4.671 162,857 -0.05(-1.05%)
Sep 08, 2015 4.715 4.740 4.671 4.721 115,622 +0.02(+0.40%)
Sep 04, 2015 4.640 4.703 4.703 4.703 257,239 +0.01(+0.26%)
Sep 03, 2015 4.572 4.721 4.572 4.690 112,900 +0.12(+2.72%)
Sep 02, 2015 4.640 4.653 4.510 4.566 196,324 -0.04(-0.81%)
Sep 01, 2015 4.684 4.715 4.566 4.603 401,820 -0.18(-3.77%)
Aug 31, 2015 4.560 4.808 4.538 4.783 351,222 +0.17(+3.77%)
Aug 28, 2015 4.553 4.696 4.485 4.609 661,732 +0.03(+0.68%)
Aug 27, 2015 4.156 4.578 4.131 4.578 999,742 +0.47(+11.34%)
Aug 26, 2015 4.056 4.131 4.001 4.112 294,154 +0.11(+2.62%)
Aug 25, 2015 4.199 4.242 4.007 4.007 368,995 -0.01(-0.15%)
Aug 24, 2015 4.254 4.285 4.013 4.013 552,593 -0.41(-9.36%)
Aug 21, 2015 4.644 4.644 4.427 4.427 333,095 -0.22(-4.79%)
Aug 20, 2015 4.656 4.712 4.594 4.650 225,170 -0.07(-1.57%)
Aug 19, 2015 4.885 4.885 4.681 4.724 182,254 -0.17(-3.41%)
Aug 18, 2015 4.798 4.910 4.731 4.891 294,903 +0.08(+1.67%)
Aug 17, 2015 4.854 4.903 4.780 4.811 120,276 -0.03(-0.64%)
Aug 14, 2015 4.984 5.089 4.805 4.842 989,159 -0.17(-3.33%)
Aug 13, 2015 5.101 5.108 4.934 5.009 331,200 -0.10(-1.94%)
Aug 12, 2015 5.064 5.120 5.040 5.108 305,072 +0.04(+0.73%)
Aug 11, 2015 5.176 5.206 5.040 5.070 1,165,510 -0.12(-2.38%)
Aug 10, 2015 5.058 5.206 5.040 5.194 309,961 +0.14(+2.82%)
Aug 07, 2015 5.120 5.169 5.015 5.052 111,046 -0.09(-1.80%)
Aug 06, 2015 5.126 5.225 5.101 5.145 417,524 +0.03(+0.60%)
Aug 05, 2015 5.206 5.305 5.083 5.114 418,967 -0.07(-1.31%)
Aug 04, 2015 5.206 5.287 5.166 5.182 247,730 -0.02(-0.47%)
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.