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

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

2.410 +0.050 (+2.12%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 3, 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 (%)
Mar 31, 2016 4.801 4.922 4.801 4.903 73,121 +0.10(+2.11%)
Mar 30, 2016 4.744 4.820 4.744 4.801 328,615 +0.10(+2.02%)
Mar 29, 2016 4.579 4.725 4.554 4.706 213,364 -0.01(-0.13%)
Mar 28, 2016 4.592 4.731 4.592 4.712 665,840 +0.14(+3.05%)
Mar 24, 2016 4.617 4.573 4.573 4.573 178,322 -0.10(-2.04%)
Mar 23, 2016 4.750 4.820 4.643 4.668 126,144 -0.11(-2.26%)
Mar 22, 2016 4.662 4.852 4.649 4.776 443,771 +0.13(+2.87%)
Mar 21, 2016 4.643 4.719 4.522 4.643 201,484 -0.01(-0.14%)
Mar 18, 2016 4.801 4.814 4.529 4.649 257,823 -0.13(-2.79%)
Mar 17, 2016 4.706 4.827 4.706 4.782 40,363 +0.10(+2.03%)
Mar 16, 2016 4.611 4.706 4.509 4.687 223,540 +0.09(+1.93%)
Mar 15, 2016 4.598 4.633 4.573 4.598 438,273 -0.07(-1.49%)
Mar 14, 2016 4.700 4.731 4.630 4.668 164,206 -0.05(-1.08%)
Mar 11, 2016 4.668 4.725 4.649 4.719 38,412 +0.06(+1.36%)
Mar 10, 2016 4.655 4.655 4.538 4.655 178,456 -0.01(-0.27%)
Mar 09, 2016 4.643 4.700 4.605 4.668 83,876 +0.06(+1.38%)
Mar 08, 2016 4.789 4.789 4.583 4.605 92,546 -0.18(-3.71%)
Mar 07, 2016 4.630 4.789 4.630 4.782 107,260 +0.13(+2.86%)
Mar 04, 2016 4.598 4.668 4.598 4.649 78,964 +0.04(+0.83%)
Mar 03, 2016 4.573 4.655 4.497 4.611 405,797 +0.03(+0.55%)
Mar 02, 2016 4.389 4.586 4.389 4.586 129,898 +0.18(+4.03%)
Mar 01, 2016 4.300 4.421 4.287 4.408 155,572 +0.13(+2.96%)
Feb 29, 2016 4.224 4.310 4.224 4.281 84,166 +0.08(+1.96%)
Feb 26, 2016 4.313 4.319 4.192 4.199 118,951 -0.04(-1.05%)
Feb 25, 2016 4.167 4.275 4.167 4.243 140,346 +0.08(+1.99%)
Feb 24, 2016 4.066 4.167 4.059 4.160 370,122 +0.03(+0.61%)
Feb 23, 2016 4.192 4.211 4.103 4.135 75,505 -0.07(-1.65%)
Feb 22, 2016 4.116 4.242 4.116 4.204 197,337 +0.12(+2.94%)
Feb 19, 2016 4.129 4.167 4.066 4.084 378,990 -0.08(-1.97%)
Feb 18, 2016 4.110 4.223 3.965 4.167 273,768 +0.06(+1.38%)
Feb 17, 2016 3.996 4.110 3.952 4.110 116,969 +0.14(+3.50%)
Feb 16, 2016 4.084 4.084 3.882 3.971 80,859 -0.04(-1.10%)
Feb 12, 2016 3.895 4.015 4.015 4.015 103,438 +0.18(+4.61%)
Feb 11, 2016 3.819 3.889 3.775 3.838 133,703 -0.06(-1.46%)
Feb 10, 2016 3.927 3.977 3.876 3.895 49,610 -0.04(-0.96%)
Feb 09, 2016 3.914 3.958 3.876 3.933 199,428 -0.01(-0.32%)
Feb 08, 2016 4.009 4.009 3.920 3.946 144,403 -0.11(-2.80%)
Feb 05, 2016 4.053 4.078 4.009 4.059 90,794 -0.02(-0.46%)
Feb 04, 2016 4.059 4.091 3.977 4.078 123,418 +0.03(+0.78%)
Feb 03, 2016 3.908 4.053 3.832 4.047 118,307 +0.18(+4.57%)
Feb 02, 2016 3.996 3.996 3.845 3.870 123,204 -0.22(-5.40%)
Feb 01, 2016 4.084 4.097 3.946 4.091 112,290 -0.05(-1.22%)
Jan 29, 2016 4.084 4.148 4.015 4.141 99,883 +0.06(+1.55%)
Jan 28, 2016 4.015 4.173 4.015 4.078 129,825 +0.06(+1.57%)
Jan 27, 2016 3.983 4.034 3.914 4.015 68,676 +0.01(+0.30%)
Jan 26, 2016 3.909 4.047 3.877 4.003 160,293 +0.14(+3.58%)
Jan 25, 2016 3.953 3.965 3.840 3.865 110,081 -0.14(-3.45%)
Jan 22, 2016 3.997 4.085 3.925 4.003 121,885 +0.13(+3.24%)
Jan 21, 2016 3.745 3.884 3.727 3.877 466,845 +0.13(+3.35%)
Jan 20, 2016 3.739 3.815 3.664 3.752 299,541 -0.06(-1.49%)
Jan 19, 2016 3.909 3.928 3.771 3.808 276,082 -0.04(-1.14%)
Jan 15, 2016 3.921 3.852 3.852 3.852 271,630 -0.18(-4.37%)
Jan 14, 2016 3.896 4.060 3.859 4.028 136,324 +0.16(+4.23%)
Jan 13, 2016 3.940 3.984 3.827 3.865 182,757 -0.04(-1.13%)
Jan 12, 2016 3.601 3.947 3.601 3.909 234,882 +0.36(+10.28%)
Jan 11, 2016 3.865 3.921 3.513 3.544 233,912 -0.29(-7.54%)
Jan 08, 2016 3.903 3.999 3.821 3.833 106,635 -0.03(-0.81%)
Jan 07, 2016 3.859 3.953 3.846 3.865 139,677 -0.09(-2.38%)
Jan 06, 2016 4.028 4.041 3.903 3.959 151,264 -0.19(-4.69%)
Jan 05, 2016 4.072 4.173 4.041 4.154 167,371 +0.08(+1.85%)
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.