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 +0.020 (+0.86%)
Official Closing 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 (%)
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%)
Nov 02, 2015 4.989 5.132 4.989 5.064 276,548 +0.07(+1.37%)
Oct 30, 2015 5.032 5.120 4.951 4.995 233,117 -0.02(-0.50%)
Oct 29, 2015 5.120 5.151 5.014 5.020 374,574 -0.14(-2.72%)
Oct 28, 2015 5.148 5.185 5.117 5.160 210,779 +0.05(+0.97%)
Oct 27, 2015 5.117 5.142 5.036 5.111 435,602 -0.06(-1.08%)
Oct 26, 2015 5.129 5.167 5.080 5.167 235,781 +0.01(+0.24%)
Oct 23, 2015 5.042 5.154 5.042 5.154 317,917 +0.07(+1.47%)
Oct 22, 2015 5.061 5.129 5.036 5.080 275,225 +0.04(+0.86%)
Oct 21, 2015 5.036 5.086 4.956 5.036 283,084 -0.01(-0.25%)
Oct 20, 2015 4.993 5.061 4.962 5.049 380,605 +0.05(+0.99%)
Oct 19, 2015 5.117 5.117 4.980 4.999 153,270 -0.14(-2.78%)
Oct 16, 2015 5.160 5.160 5.086 5.142 189,036 +0.00(+0.00%)
Oct 15, 2015 5.154 5.154 5.080 5.142 174,059 -0.03(-0.60%)
Oct 14, 2015 5.080 5.179 5.055 5.173 205,426 +0.09(+1.83%)
Oct 13, 2015 5.167 5.210 5.067 5.080 438,396 -0.12(-2.39%)
Oct 12, 2015 5.204 5.260 5.123 5.204 95,100 -0.01(-0.24%)
Oct 09, 2015 5.123 5.265 5.123 5.216 364,033 +0.09(+1.82%)
Oct 08, 2015 5.129 5.154 5.111 5.123 547,339 +0.01(+0.12%)
Oct 07, 2015 5.055 5.185 5.042 5.117 378,890 +0.08(+1.65%)
Oct 06, 2015 4.972 5.040 4.947 5.034 739,600 +0.07(+1.50%)
Oct 05, 2015 4.923 4.997 4.892 4.960 202,633 +0.17(+3.48%)
Oct 02, 2015 4.731 4.811 4.601 4.793 261,793 +0.09(+1.97%)
Oct 01, 2015 4.799 4.799 4.663 4.700 136,043 -0.04(-0.78%)
Sep 30, 2015 4.725 4.768 4.657 4.737 106,018 +0.02(+0.52%)
Sep 29, 2015 4.675 4.731 4.570 4.712 183,798 +0.04(+0.93%)
Sep 28, 2015 4.613 4.750 4.607 4.669 295,004 +0.01(+0.13%)
Sep 25, 2015 4.694 4.740 4.589 4.663 470,881 +0.01(+0.27%)
Sep 24, 2015 4.533 4.663 4.440 4.651 655,194 +0.06(+1.35%)
Sep 23, 2015 4.539 4.613 4.397 4.589 577,471 +0.01(+0.13%)
Sep 22, 2015 4.613 4.620 4.502 4.583 804,861 -0.12(-2.50%)
Sep 21, 2015 4.750 4.811 4.694 4.700 191,518 -0.01(-0.26%)
Sep 18, 2015 4.917 4.938 4.712 4.712 475,226 -0.26(-5.22%)
Sep 17, 2015 5.015 5.022 4.917 4.972 530,466 -0.04(-0.86%)
Sep 16, 2015 5.015 5.090 4.978 5.015 395,420 +0.04(+0.75%)
Sep 15, 2015 4.941 4.991 4.917 4.978 97,974 +0.06(+1.13%)
Sep 14, 2015 4.886 4.941 4.842 4.923 142,372 +0.04(+0.76%)
Sep 11, 2015 4.873 4.947 4.867 4.886 144,021 -0.03(-0.63%)
Sep 10, 2015 4.651 4.917 4.651 4.917 417,096 +0.27(+5.72%)
Sep 09, 2015 4.719 4.750 4.626 4.651 163,590 -0.05(-1.05%)
Sep 08, 2015 4.694 4.719 4.651 4.700 116,143 +0.02(+0.40%)
Sep 04, 2015 4.620 4.681 4.681 4.681 258,397 +0.01(+0.26%)
Sep 03, 2015 4.552 4.700 4.552 4.669 113,408 +0.12(+2.72%)
Sep 02, 2015 4.620 4.632 4.490 4.545 197,208 -0.04(-0.81%)
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.