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

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

2.170 UNCHANGED
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 27, 2015 5.992 6.035 5.961 5.973 375,585 -0.03(-0.51%)
Feb 26, 2015 5.961 6.016 5.924 6.004 77,140 +0.02(+0.41%)
Feb 25, 2015 6.114 6.071 5.900 5.979 558,831 -0.09(-1.52%)
Feb 24, 2015 6.078 6.133 6.028 6.071 4,120,405 -0.01(-0.10%)
Feb 23, 2015 6.194 6.194 6.010 6.078 190,187 -0.14(-2.27%)
Feb 20, 2015 6.213 6.268 6.170 6.219 137,803 +0.02(+0.30%)
Feb 19, 2015 6.298 6.323 6.188 6.200 127,377 -0.10(-1.56%)
Feb 18, 2015 6.237 6.311 6.219 6.298 156,703 +0.04(+0.69%)
Feb 17, 2015 6.262 6.335 6.237 6.255 215,598 +0.01(+0.10%)
Feb 13, 2015 6.268 6.249 6.249 6.249 335,735 +0.01(+0.20%)
Feb 12, 2015 6.249 6.298 6.200 6.237 613,168 -0.01(-0.20%)
Feb 11, 2015 6.372 6.397 6.230 6.249 224,142 -0.17(-2.58%)
Feb 10, 2015 6.501 6.501 6.378 6.415 100,681 -0.02(-0.29%)
Feb 09, 2015 6.427 6.507 6.403 6.433 750,104 -0.04(-0.57%)
Feb 06, 2015 6.470 6.482 6.409 6.470 236,402 -0.02(-0.38%)
Feb 05, 2015 6.464 6.550 6.433 6.495 656,653 +0.02(+0.28%)
Feb 04, 2015 6.495 6.544 6.439 6.476 752,594 -0.08(-1.22%)
Feb 03, 2015 6.347 6.593 6.341 6.556 1,867,203 +0.21(+3.28%)
Feb 02, 2015 6.329 6.439 6.329 6.347 2,780,472 +0.01(+0.19%)
Jan 30, 2015 6.329 6.415 6.274 6.335 643,375 -0.06(-0.86%)
Jan 29, 2015 6.476 6.489 6.286 6.390 2,806,213 -0.03(-0.48%)
Jan 28, 2015 6.470 6.531 6.390 6.421 2,469,803 -0.07(-1.04%)
Jan 27, 2015 6.366 6.525 6.366 6.489 1,310,281 +0.04(+0.57%)
Jan 26, 2015 6.464 6.489 6.397 6.452 1,371,491 +0.03(+0.48%)
Jan 23, 2015 6.390 6.458 6.366 6.421 801,355 +0.02(+0.38%)
Jan 22, 2015 6.360 6.489 6.305 6.397 660,119 +0.10(+1.56%)
Jan 21, 2015 6.292 6.360 6.231 6.298 748,108 +0.03(+0.49%)
Jan 20, 2015 6.366 6.427 6.200 6.268 683,816 -0.16(-2.48%)
Jan 16, 2015 6.329 6.482 6.329 6.427 230,449 +0.02(+0.29%)
Jan 15, 2015 6.501 6.531 6.390 6.409 3,739,861 +0.01(+0.10%)
Jan 14, 2015 6.335 6.403 6.243 6.403 741,074 +0.02(+0.38%)
Jan 13, 2015 6.354 6.409 6.231 6.378 686,892 +0.03(+0.48%)
Jan 12, 2015 6.329 6.501 6.255 6.347 1,109,890 +0.04(+0.68%)
Jan 09, 2015 6.176 6.329 6.121 6.305 1,103,167 +0.14(+2.29%)
Jan 08, 2015 6.127 6.231 6.090 6.163 216,364 +0.05(+0.80%)
Jan 07, 2015 6.084 6.163 6.016 6.114 1,376,086 +0.04(+0.61%)
Jan 06, 2015 6.114 6.163 6.022 6.078 2,660,057 -0.01(-0.10%)
Jan 05, 2015 6.311 6.329 6.041 6.084 331,835 -0.23(-3.69%)
Jan 02, 2015 6.439 6.439 6.157 6.317 383,655 -0.06(-0.87%)
Dec 31, 2014 6.544 6.372 6.372 6.372 94,247 -0.07(-1.14%)
Dec 30, 2014 6.403 6.544 6.384 6.446 169,720 -0.02(-0.38%)
Dec 29, 2014 6.587 6.636 6.390 6.470 334,214 -0.15(-2.22%)
Dec 26, 2014 6.709 6.734 6.617 6.617 159,411 -0.13(-2.00%)
Dec 24, 2014 6.863 6.752 6.752 6.752 1,095,421 +0.07(+1.10%)
Dec 23, 2014 6.679 6.734 6.593 6.679 1,807,648 +0.01(+0.09%)
Dec 22, 2014 6.513 6.728 6.476 6.672 2,295,321 +0.10(+1.59%)
Dec 19, 2014 6.519 6.636 6.403 6.568 1,152,852 +0.11(+1.71%)
Dec 18, 2014 6.311 6.599 6.280 6.458 1,920,282 +0.27(+4.36%)
Dec 17, 2014 5.894 6.286 5.863 6.188 1,799,888 +0.28(+4.78%)
Dec 16, 2014 5.753 6.047 5.581 5.906 1,502,185 +0.10(+1.80%)
Dec 15, 2014 6.170 6.213 5.642 5.802 1,307,610 -0.31(-5.12%)
Dec 12, 2014 6.421 6.476 6.047 6.114 1,077,933 -0.30(-4.68%)
Dec 11, 2014 6.446 6.660 6.390 6.415 940,795 -0.20(-3.06%)
Dec 10, 2014 7.071 7.071 6.617 6.617 511,252 -0.42(-6.01%)
Dec 09, 2014 7.261 7.261 7.016 7.040 724,346 -0.21(-2.88%)
Dec 08, 2014 7.280 7.476 7.212 7.249 209,309 +0.00(+0.00%)
Dec 05, 2014 7.359 7.369 7.139 7.249 3,166,786 -0.10(-1.34%)
Dec 04, 2014 7.470 7.470 7.206 7.347 761,993 +0.02(+0.33%)
Dec 03, 2014 7.243 7.415 7.224 7.323 4,791,313 +0.04(+0.59%)
Dec 02, 2014 7.433 7.439 7.163 7.280 732,166 -0.17(-2.22%)
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.