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 (%)
Feb 29, 2016 4.225 4.310 4.225 4.282 84,151 +0.08(+1.96%)
Feb 26, 2016 4.314 4.320 4.193 4.199 118,929 -0.04(-1.05%)
Feb 25, 2016 4.168 4.276 4.168 4.244 140,321 +0.08(+1.99%)
Feb 24, 2016 4.066 4.167 4.060 4.161 370,055 +0.03(+0.61%)
Feb 23, 2016 4.193 4.211 4.104 4.136 75,491 -0.07(-1.65%)
Feb 22, 2016 4.117 4.243 4.117 4.205 197,301 +0.12(+2.94%)
Feb 19, 2016 4.129 4.167 4.066 4.085 378,921 -0.08(-1.97%)
Feb 18, 2016 4.110 4.224 3.965 4.167 273,718 +0.06(+1.38%)
Feb 17, 2016 3.997 4.110 3.953 4.110 116,948 +0.14(+3.50%)
Feb 16, 2016 4.085 4.085 3.883 3.972 80,844 -0.04(-1.10%)
Feb 12, 2016 3.896 4.016 4.016 4.016 103,419 +0.18(+4.61%)
Feb 11, 2016 3.820 3.889 3.776 3.839 133,678 -0.06(-1.46%)
Feb 10, 2016 3.927 3.978 3.877 3.896 49,601 -0.04(-0.96%)
Feb 09, 2016 3.915 3.959 3.877 3.934 199,392 -0.01(-0.32%)
Feb 08, 2016 4.009 4.009 3.921 3.946 144,377 -0.11(-2.80%)
Feb 05, 2016 4.054 4.079 4.009 4.060 90,778 -0.02(-0.46%)
Feb 04, 2016 4.060 4.092 3.978 4.079 123,395 +0.03(+0.78%)
Feb 03, 2016 3.908 4.054 3.833 4.047 118,286 +0.18(+4.57%)
Feb 02, 2016 3.997 3.997 3.845 3.871 123,181 -0.22(-5.40%)
Feb 01, 2016 4.085 4.098 3.946 4.092 112,269 -0.05(-1.22%)
Jan 29, 2016 4.085 4.148 4.016 4.142 99,865 +0.06(+1.55%)
Jan 28, 2016 4.016 4.174 4.016 4.079 129,801 +0.06(+1.57%)
Jan 27, 2016 3.984 4.035 3.915 4.016 68,663 +0.01(+0.30%)
Jan 26, 2016 3.910 4.048 3.878 4.004 160,264 +0.14(+3.58%)
Jan 25, 2016 3.954 3.966 3.840 3.866 110,060 -0.14(-3.45%)
Jan 22, 2016 3.998 4.086 3.925 4.004 121,862 +0.13(+3.24%)
Jan 21, 2016 3.746 3.884 3.727 3.878 466,760 +0.13(+3.35%)
Jan 20, 2016 3.740 3.815 3.664 3.752 299,486 -0.06(-1.49%)
Jan 19, 2016 3.910 3.928 3.771 3.809 276,032 -0.04(-1.14%)
Jan 15, 2016 3.922 3.853 3.853 3.853 271,580 -0.18(-4.37%)
Jan 14, 2016 3.897 4.060 3.859 4.029 136,299 +0.16(+4.23%)
Jan 13, 2016 3.941 3.985 3.828 3.866 182,724 -0.04(-1.13%)
Jan 12, 2016 3.602 3.947 3.602 3.910 234,840 +0.36(+10.28%)
Jan 11, 2016 3.866 3.922 3.514 3.545 233,869 -0.29(-7.54%)
Jan 08, 2016 3.903 4.000 3.822 3.834 106,616 -0.03(-0.81%)
Jan 07, 2016 3.859 3.954 3.847 3.866 139,651 -0.09(-2.38%)
Jan 06, 2016 4.029 4.042 3.903 3.960 151,237 -0.19(-4.69%)
Jan 05, 2016 4.073 4.174 4.042 4.155 167,341 +0.08(+1.85%)
Jan 04, 2016 4.104 4.104 4.016 4.079 245,572 -0.02(-0.46%)
Dec 31, 2015 4.205 4.098 4.098 4.098 99,436 -0.11(-2.54%)
Dec 30, 2015 4.337 4.375 4.148 4.205 175,014 -0.16(-3.60%)
Dec 29, 2015 4.350 4.456 4.180 4.362 484,698 +0.04(+1.03%)
Dec 28, 2015 4.318 4.318 4.224 4.318 65,130 -0.03(-0.58%)
Dec 24, 2015 4.236 4.343 4.343 4.343 124,649 +0.11(+2.51%)
Dec 23, 2015 4.067 4.236 4.011 4.236 290,056 +0.23(+5.62%)
Dec 22, 2015 4.124 4.124 3.985 4.011 145,539 -0.09(-2.14%)
Dec 21, 2015 4.086 4.255 4.080 4.099 261,088 +0.03(+0.61%)
Dec 18, 2015 4.124 4.211 4.049 4.074 757,099 -0.08(-1.96%)
Dec 17, 2015 4.174 4.180 4.067 4.155 195,077 +0.03(+0.76%)
Dec 16, 2015 3.974 4.136 3.927 4.124 335,897 +0.16(+3.94%)
Dec 15, 2015 3.842 4.011 3.842 3.967 219,452 +0.16(+4.11%)
Dec 14, 2015 3.805 3.855 3.792 3.811 81,095 +0.01(+0.33%)
Dec 11, 2015 3.898 3.911 3.798 3.798 219,817 -0.12(-3.04%)
Dec 10, 2015 3.911 3.999 3.898 3.917 252,905 +0.01(+0.32%)
Dec 09, 2015 3.842 4.005 3.842 3.905 197,461 +0.09(+2.29%)
Dec 08, 2015 3.930 3.955 3.761 3.817 55,593 -0.13(-3.33%)
Dec 07, 2015 4.067 4.067 3.949 3.949 419,538 -0.14(-3.37%)
Dec 04, 2015 4.286 4.286 4.080 4.086 305,267 -0.22(-5.09%)
Dec 03, 2015 4.362 4.387 4.268 4.305 220,678 -0.03(-0.58%)
Dec 02, 2015 4.286 4.418 4.249 4.330 274,506 -0.08(-1.84%)
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.