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

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

2.150 -0.020 (-0.92%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 14, 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 (%)
Dec 30, 2016 5.253 5.253 5.253 0 -0.09(-1.73%)
Dec 29, 2016 5.293 5.359 5.293 5.346 73,049 +0.06(+1.13%)
Dec 28, 2016 5.267 5.293 5.194 5.286 129,296 +0.04(+0.79%)
Dec 27, 2016 5.139 5.271 5.139 5.245 80,160 +0.07(+1.27%)
Dec 23, 2016 5.179 5.179 5.179 0 +0.01(+0.26%)
Dec 22, 2016 5.126 5.225 5.113 5.166 165,841 +0.03(+0.51%)
Dec 21, 2016 5.298 5.350 5.100 5.139 221,975 -0.15(-2.86%)
Dec 20, 2016 5.238 5.344 5.238 5.291 88,677 +0.06(+1.13%)
Dec 19, 2016 5.284 5.298 5.225 5.232 110,921 -0.06(-1.12%)
Dec 16, 2016 5.311 5.370 5.265 5.291 74,661 -0.01(-0.25%)
Dec 15, 2016 5.284 5.317 5.238 5.304 337,524 +0.01(+0.25%)
Dec 14, 2016 5.350 5.403 5.278 5.291 157,766 -0.08(-1.47%)
Dec 13, 2016 5.317 5.396 5.258 5.370 81,530 +0.07(+1.24%)
Dec 12, 2016 5.304 5.337 5.278 5.304 111,533 +0.01(+0.12%)
Dec 09, 2016 5.324 5.383 5.245 5.298 180,868 -0.05(-0.99%)
Dec 08, 2016 5.331 5.416 5.291 5.350 83,734 +0.03(+0.49%)
Dec 07, 2016 5.363 5.410 5.298 5.324 424,121 -0.02(-0.37%)
Dec 06, 2016 5.284 5.423 5.284 5.344 469,319 +0.03(+0.62%)
Dec 05, 2016 5.126 5.331 5.098 5.311 253,887 +0.20(+4.00%)
Dec 02, 2016 5.067 5.120 4.948 5.107 165,407 +0.04(+0.78%)
Dec 01, 2016 5.014 5.080 4.948 5.067 136,351 +0.07(+1.45%)
Nov 30, 2016 4.863 5.087 4.863 4.995 504,287 +0.18(+3.69%)
Nov 29, 2016 4.850 4.881 4.757 4.817 365,484 +0.02(+0.41%)
Nov 28, 2016 4.764 4.856 4.764 4.797 154,651 +0.01(+0.17%)
Nov 25, 2016 4.854 4.854 4.789 4.789 99,212 -0.04(-0.82%)
Nov 23, 2016 4.828 4.828 4.828 0 +0.05(+0.96%)
Nov 22, 2016 4.841 4.881 4.769 4.782 378,588 -0.05(-1.09%)
Nov 21, 2016 4.868 4.920 4.828 4.835 249,466 +0.03(+0.68%)
Nov 18, 2016 4.828 4.887 4.802 4.802 149,005 -0.03(-0.54%)
Nov 17, 2016 4.861 4.920 4.809 4.828 80,642 -0.03(-0.54%)
Nov 16, 2016 4.861 4.907 4.828 4.854 80,559 -0.03(-0.54%)
Nov 15, 2016 4.841 4.959 4.841 4.881 125,855 +0.05(+1.09%)
Nov 14, 2016 4.881 4.920 4.782 4.828 74,456 -0.01(-0.27%)
Nov 11, 2016 5.012 5.012 4.789 4.841 168,880 -0.18(-3.66%)
Nov 10, 2016 5.307 5.307 5.012 5.025 190,020 -0.30(-5.67%)
Nov 09, 2016 5.314 5.379 5.287 5.327 71,275 -0.06(-1.10%)
Nov 08, 2016 5.327 5.438 5.327 5.386 158,965 +0.03(+0.61%)
Nov 07, 2016 5.281 5.353 5.196 5.353 112,561 +0.14(+2.77%)
Nov 04, 2016 5.255 5.255 5.196 5.209 143,463 -0.07(-1.37%)
Nov 03, 2016 5.314 5.333 5.209 5.281 84,907 -0.01(-0.12%)
Nov 02, 2016 5.314 5.314 5.255 5.287 119,439 +0.00(+0.00%)
Nov 01, 2016 5.419 5.419 5.287 5.287 127,678 -0.09(-1.59%)
Oct 31, 2016 5.386 5.458 5.340 5.373 167,918 -0.01(-0.12%)
Oct 28, 2016 5.379 5.438 5.360 5.379 48,888 +0.02(+0.37%)
Oct 27, 2016 5.419 5.438 5.346 5.360 386,330 -0.01(-0.22%)
Oct 26, 2016 5.463 5.463 5.345 5.372 420,075 -0.10(-1.79%)
Oct 25, 2016 5.541 5.541 5.470 5.470 173,064 -0.05(-0.95%)
Oct 24, 2016 5.554 5.578 5.515 5.522 150,517 +0.00(+0.00%)
Oct 21, 2016 5.541 5.548 5.489 5.522 160,985 -0.04(-0.71%)
Oct 20, 2016 5.587 5.587 5.541 5.561 66,886 -0.02(-0.35%)
Oct 19, 2016 5.607 5.679 5.581 5.581 124,976 +0.00(+0.00%)
Oct 18, 2016 5.476 5.600 5.443 5.581 249,585 +0.18(+3.26%)
Oct 17, 2016 5.358 5.411 5.332 5.404 409,079 -0.03(-0.48%)
Oct 14, 2016 5.450 5.456 5.404 5.430 141,052 +0.02(+0.36%)
Oct 13, 2016 5.424 5.430 5.378 5.411 166,240 -0.08(-1.43%)
Oct 12, 2016 5.515 5.515 5.430 5.489 120,820 -0.03(-0.59%)
Oct 11, 2016 5.515 5.607 5.456 5.522 275,335 -0.08(-1.36%)
Oct 10, 2016 5.533 5.637 5.521 5.598 333,588 +0.14(+2.63%)
Oct 07, 2016 5.500 5.502 5.422 5.455 126,653 -0.05(-0.83%)
Oct 06, 2016 5.487 5.526 5.461 5.500 148,398 +0.01(+0.24%)
Oct 05, 2016 5.474 5.494 5.403 5.487 126,815 +0.08(+1.57%)
Oct 04, 2016 5.500 5.500 5.357 5.403 196,253 -0.07(-1.31%)
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.