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

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

2.390 +0.010 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 28, 2017 5.390 5.397 5.309 5.390 94,358 +0.04(+0.76%)
Apr 27, 2017 5.410 5.424 5.343 5.350 226,231 -0.11(-2.06%)
Apr 26, 2017 5.523 5.523 5.422 5.462 201,450 -0.05(-0.98%)
Apr 25, 2017 5.563 5.563 5.489 5.516 196,110 -0.02(-0.36%)
Apr 24, 2017 5.482 5.550 5.482 5.536 380,305 +0.08(+1.48%)
Apr 21, 2017 5.570 5.570 5.442 5.455 202,749 -0.11(-1.93%)
Apr 20, 2017 5.610 5.610 5.550 5.563 72,179 -0.02(-0.36%)
Apr 19, 2017 5.630 5.637 5.556 5.583 115,172 -0.05(-0.84%)
Apr 18, 2017 5.637 5.644 5.603 5.630 93,404 -0.01(-0.12%)
Apr 17, 2017 5.516 5.644 5.516 5.637 136,076 +0.15(+2.70%)
Apr 13, 2017 5.583 5.583 5.469 5.489 86,485 -0.10(-1.80%)
Apr 12, 2017 5.550 5.653 5.550 5.590 266,857 +0.00(+0.00%)
Apr 11, 2017 5.556 5.603 5.536 5.590 98,310 +0.03(+0.48%)
Apr 10, 2017 5.503 5.577 5.476 5.563 169,896 +0.04(+0.73%)
Apr 07, 2017 5.516 5.570 5.516 5.523 62,312 +0.01(+0.12%)
Apr 06, 2017 5.503 5.536 5.469 5.516 198,878 +0.02(+0.42%)
Apr 05, 2017 5.587 5.587 5.480 5.493 286,245 -0.05(-0.85%)
Apr 04, 2017 5.446 5.553 5.426 5.540 373,801 +0.10(+1.85%)
Apr 03, 2017 5.547 5.547 5.436 5.439 140,990 -0.03(-0.61%)
Mar 31, 2017 5.486 5.486 5.406 5.473 166,360 +0.01(+0.12%)
Mar 30, 2017 5.473 5.486 5.406 5.466 172,520 +0.02(+0.37%)
Mar 29, 2017 5.325 5.453 5.309 5.446 400,116 +0.15(+2.91%)
Mar 28, 2017 5.258 5.339 5.221 5.292 167,680 -0.01(-0.25%)
Mar 27, 2017 5.272 5.352 5.272 5.305 145,380 -0.05(-1.00%)
Mar 24, 2017 5.272 5.379 5.258 5.359 138,821 +0.13(+2.43%)
Mar 23, 2017 5.285 5.379 4.997 5.232 958,505 -0.03(-0.64%)
Mar 22, 2017 5.165 5.285 5.165 5.265 139,768 +0.06(+1.16%)
Mar 21, 2017 5.299 5.319 5.165 5.205 335,210 -0.05(-0.89%)
Mar 20, 2017 5.245 5.319 5.178 5.252 105,595 +0.01(+0.13%)
Mar 17, 2017 5.305 5.325 5.225 5.245 260,734 -0.01(-0.25%)
Mar 16, 2017 5.225 5.285 5.178 5.258 159,531 +0.09(+1.68%)
Mar 15, 2017 5.098 5.185 5.078 5.171 97,493 +0.11(+2.25%)
Mar 14, 2017 5.091 5.125 5.051 5.058 103,396 -0.06(-1.18%)
Mar 13, 2017 5.078 5.138 5.064 5.118 119,478 +0.07(+1.33%)
Mar 10, 2017 5.044 5.064 5.037 5.051 114,011 +0.03(+0.53%)
Mar 09, 2017 5.037 5.071 5.024 5.024 145,014 -0.01(-0.13%)
Mar 08, 2017 5.064 5.078 4.970 5.031 9,533,331 -0.03(-0.66%)
Mar 07, 2017 5.131 5.131 5.031 5.064 73,850 -0.09(-1.69%)
Mar 06, 2017 5.178 5.178 5.078 5.151 207,589 +0.03(+0.52%)
Mar 03, 2017 5.017 5.128 5.017 5.125 103,996 +0.12(+2.41%)
Mar 02, 2017 5.191 5.191 4.977 5.004 634,699 -0.18(-3.49%)
Mar 01, 2017 5.272 5.272 5.185 5.185 152,007 -0.05(-1.02%)
Feb 28, 2017 5.279 5.285 5.191 5.238 193,327 -0.05(-1.01%)
Feb 27, 2017 5.272 5.319 5.225 5.292 553,874 +0.07(+1.41%)
Feb 24, 2017 5.339 5.359 5.212 5.218 362,543 -0.10(-1.85%)
Feb 23, 2017 5.330 5.350 5.290 5.317 1,546,899 +0.05(+0.89%)
Feb 22, 2017 5.243 5.270 5.203 5.270 603,707 +0.03(+0.64%)
Feb 21, 2017 5.397 5.417 5.237 5.237 454,459 -0.18(-3.33%)
Feb 17, 2017 5.417 5.417 5.417 0 +0.01(+0.12%)
Feb 16, 2017 5.403 5.450 5.367 5.410 448,477 +0.09(+1.63%)
Feb 15, 2017 5.350 5.390 5.243 5.323 1,391,413 -0.02(-0.37%)
Feb 14, 2017 5.550 5.570 5.317 5.343 885,347 -0.25(-4.42%)
Feb 13, 2017 5.637 5.637 5.557 5.590 172,531 -0.05(-0.95%)
Feb 10, 2017 5.650 5.664 5.617 5.644 187,587 +0.00(+0.00%)
Feb 09, 2017 5.617 5.657 5.604 5.644 33,373 +0.05(+0.83%)
Feb 08, 2017 5.697 5.697 5.570 5.597 135,658 -0.11(-1.99%)
Feb 07, 2017 5.697 5.730 5.657 5.710 142,362 +0.01(+0.12%)
Feb 06, 2017 5.704 5.724 5.664 5.704 63,835 +0.00(+0.00%)
Feb 03, 2017 5.670 5.730 5.664 5.704 211,784 +0.06(+1.06%)
Feb 02, 2017 5.583 5.657 5.570 5.644 126,907 +0.06(+1.08%)
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.