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

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

2.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2015 6.221 6.252 6.080 6.227 247,158 -0.02(-0.30%)
Apr 29, 2015 6.104 6.270 6.104 6.246 315,768 +0.06(+0.99%)
Apr 28, 2015 6.080 6.227 5.913 6.184 783,678 +0.08(+1.31%)
Apr 27, 2015 5.975 6.117 5.926 6.104 1,009,310 +0.14(+2.37%)
Apr 24, 2015 5.889 6.024 5.821 5.963 406,903 +0.09(+1.47%)
Apr 23, 2015 5.833 5.907 5.753 5.877 291,248 +0.04(+0.63%)
Apr 22, 2015 5.803 5.883 5.680 5.840 1,428,273 +0.18(+3.26%)
Apr 21, 2015 5.612 5.686 5.575 5.655 268,622 +0.02(+0.33%)
Apr 20, 2015 5.753 5.772 5.624 5.637 236,172 -0.12(-2.14%)
Apr 17, 2015 5.827 5.957 5.692 5.760 678,813 -0.09(-1.47%)
Apr 16, 2015 5.815 5.913 5.729 5.846 413,774 +0.03(+0.53%)
Apr 15, 2015 5.827 5.846 5.680 5.815 335,685 +0.08(+1.39%)
Apr 14, 2015 5.729 5.772 5.667 5.735 464,352 +0.01(+0.22%)
Apr 13, 2015 5.803 5.803 5.673 5.723 297,780 -0.06(-0.96%)
Apr 10, 2015 5.778 5.840 5.710 5.778 365,193 +0.02(+0.32%)
Apr 09, 2015 5.778 5.883 5.760 5.760 207,559 +0.00(+0.00%)
Apr 08, 2015 5.686 5.840 5.661 5.760 700,645 +0.03(+0.54%)
Apr 07, 2015 5.741 5.815 5.723 5.729 336,152 -0.07(-1.17%)
Apr 06, 2015 5.717 5.849 5.717 5.797 438,355 +0.06(+1.07%)
Apr 02, 2015 5.686 5.735 5.735 5.735 165,761 +0.03(+0.54%)
Apr 01, 2015 5.532 5.710 5.532 5.704 750,409 +0.18(+3.34%)
Mar 31, 2015 5.477 5.569 5.421 5.520 465,503 -0.04(-0.77%)
Mar 30, 2015 5.569 5.600 5.532 5.563 613,394 -0.01(-0.11%)
Mar 27, 2015 5.593 5.593 5.538 5.569 328,857 -0.04(-0.77%)
Mar 26, 2015 5.507 5.673 5.458 5.612 879,945 +0.06(+1.00%)
Mar 25, 2015 5.544 5.646 5.501 5.557 425,544 -0.02(-0.44%)
Mar 24, 2015 5.409 5.600 5.409 5.581 1,592,944 +0.16(+2.95%)
Mar 23, 2015 5.489 5.507 5.415 5.421 120,761 -0.02(-0.34%)
Mar 20, 2015 5.335 5.464 5.310 5.440 9,190,007 +0.15(+2.79%)
Mar 19, 2015 5.390 5.433 5.267 5.292 466,993 -0.10(-1.83%)
Mar 18, 2015 5.292 5.421 5.243 5.390 1,116,876 +0.07(+1.27%)
Mar 17, 2015 5.360 5.378 5.261 5.323 1,243,821 -0.03(-0.57%)
Mar 16, 2015 5.243 5.433 5.243 5.353 1,125,374 +0.12(+2.35%)
Mar 13, 2015 5.421 5.421 5.200 5.230 1,071,025 -0.23(-4.28%)
Mar 12, 2015 5.366 5.501 5.292 5.464 789,221 +0.11(+2.07%)
Mar 11, 2015 5.372 5.390 5.310 5.353 956,747 -0.06(-1.02%)
Mar 10, 2015 5.433 5.452 5.372 5.409 159,125 -0.04(-0.79%)
Mar 09, 2015 5.513 5.587 5.452 5.452 132,995 -0.03(-0.56%)
Mar 06, 2015 5.723 5.784 5.477 5.483 437,486 -0.28(-4.81%)
Mar 05, 2015 5.827 5.913 5.747 5.760 271,520 -0.09(-1.47%)
Mar 04, 2015 5.655 5.889 5.673 5.846 151,990 +0.17(+3.04%)
Mar 03, 2015 5.950 6.091 5.630 5.673 665,381 -0.31(-5.24%)
Mar 02, 2015 5.987 6.043 5.920 5.987 243,017 -0.01(-0.10%)
Feb 27, 2015 6.012 6.055 5.981 5.993 374,326 -0.03(-0.51%)
Feb 26, 2015 5.981 6.037 5.944 6.024 76,882 +0.02(+0.41%)
Feb 25, 2015 6.135 6.092 5.920 6.000 556,957 -0.09(-1.52%)
Feb 24, 2015 6.098 6.153 6.048 6.092 4,106,589 -0.01(-0.10%)
Feb 23, 2015 6.215 6.215 6.030 6.098 189,549 -0.14(-2.27%)
Feb 20, 2015 6.233 6.289 6.190 6.240 137,341 +0.02(+0.30%)
Feb 19, 2015 6.320 6.344 6.209 6.221 126,950 -0.10(-1.56%)
Feb 18, 2015 6.258 6.332 6.240 6.320 156,177 +0.04(+0.69%)
Feb 17, 2015 6.283 6.356 6.258 6.277 214,875 +0.01(+0.10%)
Feb 13, 2015 6.289 6.270 6.270 6.270 334,610 +0.01(+0.20%)
Feb 12, 2015 6.270 6.320 6.221 6.258 611,112 -0.01(-0.20%)
Feb 11, 2015 6.393 6.418 6.251 6.270 223,390 -0.17(-2.58%)
Feb 10, 2015 6.523 6.523 6.400 6.436 100,344 -0.02(-0.29%)
Feb 09, 2015 6.449 6.529 6.424 6.455 747,589 -0.04(-0.57%)
Feb 06, 2015 6.492 6.504 6.430 6.492 235,610 -0.02(-0.38%)
Feb 05, 2015 6.486 6.572 6.455 6.516 654,451 +0.02(+0.28%)
Feb 04, 2015 6.516 6.566 6.461 6.498 750,071 -0.08(-1.22%)
Feb 03, 2015 6.369 6.615 6.363 6.578 1,860,942 +0.21(+3.29%)
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.