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

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

2.350 +0.020 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 29, 2016 5.224 5.300 5.179 5.179 242,961 -0.01(-0.12%)
Apr 28, 2016 5.134 5.275 5.134 5.185 52,995 +0.03(+0.62%)
Apr 27, 2016 5.083 5.166 5.083 5.153 204,176 +0.08(+1.56%)
Apr 26, 2016 5.049 5.100 4.908 5.074 201,247 +0.05(+1.02%)
Apr 25, 2016 5.087 5.100 5.010 5.023 114,314 -0.08(-1.50%)
Apr 22, 2016 5.151 5.208 5.080 5.100 122,401 -0.06(-1.23%)
Apr 21, 2016 5.227 5.227 5.125 5.163 17,789 -0.06(-1.22%)
Apr 20, 2016 5.144 5.227 5.112 5.227 113,059 +0.06(+1.23%)
Apr 19, 2016 5.074 5.189 5.074 5.163 165,189 +0.13(+2.66%)
Apr 18, 2016 4.966 5.036 4.940 5.029 70,674 +0.03(+0.51%)
Apr 15, 2016 5.023 5.023 4.953 5.004 31,527 -0.05(-1.01%)
Apr 14, 2016 5.055 5.068 5.029 5.055 60,603 -0.01(-0.13%)
Apr 13, 2016 4.998 5.119 4.978 5.061 152,997 +0.08(+1.66%)
Apr 12, 2016 4.934 4.985 4.876 4.978 144,246 +0.08(+1.56%)
Apr 11, 2016 4.864 4.908 4.813 4.902 106,949 +0.10(+2.12%)
Apr 08, 2016 4.819 4.845 4.768 4.800 89,684 +0.06(+1.35%)
Apr 07, 2016 4.743 4.762 4.647 4.736 61,821 -0.04(-0.80%)
Apr 06, 2016 4.813 4.838 4.755 4.774 30,827 +0.01(+0.13%)
Apr 05, 2016 4.787 4.813 4.704 4.768 185,007 -0.01(-0.13%)
Apr 04, 2016 4.883 4.883 4.749 4.774 71,509 -0.09(-1.83%)
Apr 01, 2016 4.832 4.896 4.825 4.864 123,052 -0.04(-0.89%)
Mar 31, 2016 4.806 4.926 4.806 4.907 73,052 +0.10(+2.11%)
Mar 30, 2016 4.749 4.825 4.749 4.806 328,303 +0.10(+2.02%)
Mar 29, 2016 4.584 4.730 4.558 4.711 213,162 -0.01(-0.13%)
Mar 28, 2016 4.596 4.736 4.596 4.717 665,209 +0.14(+3.05%)
Mar 24, 2016 4.622 4.577 4.577 4.577 178,153 -0.10(-2.04%)
Mar 23, 2016 4.755 4.825 4.647 4.672 126,024 -0.11(-2.26%)
Mar 22, 2016 4.666 4.857 4.653 4.780 443,350 +0.13(+2.87%)
Mar 21, 2016 4.647 4.723 4.526 4.647 201,293 -0.01(-0.14%)
Mar 18, 2016 4.806 4.818 4.533 4.653 257,579 -0.13(-2.79%)
Mar 17, 2016 4.711 4.831 4.711 4.787 40,324 +0.10(+2.03%)
Mar 16, 2016 4.615 4.711 4.514 4.691 223,328 +0.09(+1.93%)
Mar 15, 2016 4.603 4.638 4.577 4.603 437,858 -0.07(-1.49%)
Mar 14, 2016 4.704 4.736 4.634 4.672 164,051 -0.05(-1.08%)
Mar 11, 2016 4.672 4.730 4.653 4.723 38,376 +0.06(+1.36%)
Mar 10, 2016 4.660 4.660 4.542 4.660 178,287 -0.01(-0.27%)
Mar 09, 2016 4.647 4.704 4.609 4.672 83,796 +0.06(+1.38%)
Mar 08, 2016 4.793 4.793 4.588 4.609 92,458 -0.18(-3.71%)
Mar 07, 2016 4.634 4.793 4.634 4.787 107,158 +0.13(+2.86%)
Mar 04, 2016 4.603 4.672 4.603 4.653 78,890 +0.04(+0.83%)
Mar 03, 2016 4.577 4.660 4.501 4.615 405,412 +0.03(+0.55%)
Mar 02, 2016 4.393 4.590 4.393 4.590 129,775 +0.18(+4.03%)
Mar 01, 2016 4.304 4.425 4.292 4.412 155,425 +0.13(+2.96%)
Feb 29, 2016 4.228 4.314 4.228 4.285 84,086 +0.08(+1.96%)
Feb 26, 2016 4.317 4.323 4.196 4.203 118,838 -0.04(-1.05%)
Feb 25, 2016 4.171 4.279 4.171 4.247 140,213 +0.08(+1.99%)
Feb 24, 2016 4.069 4.170 4.063 4.164 369,771 +0.03(+0.61%)
Feb 23, 2016 4.196 4.215 4.107 4.139 75,433 -0.07(-1.65%)
Feb 22, 2016 4.120 4.246 4.120 4.208 197,150 +0.12(+2.94%)
Feb 19, 2016 4.133 4.170 4.069 4.088 378,631 -0.08(-1.97%)
Feb 18, 2016 4.114 4.227 3.968 4.170 273,508 +0.06(+1.38%)
Feb 17, 2016 4.000 4.114 3.956 4.114 116,858 +0.14(+3.50%)
Feb 16, 2016 4.088 4.088 3.886 3.975 80,782 -0.04(-1.10%)
Feb 12, 2016 3.899 4.019 4.019 4.019 103,340 +0.18(+4.61%)
Feb 11, 2016 3.823 3.892 3.779 3.842 133,576 -0.06(-1.46%)
Feb 10, 2016 3.930 3.981 3.880 3.899 49,563 -0.04(-0.96%)
Feb 09, 2016 3.918 3.962 3.880 3.937 199,239 -0.01(-0.32%)
Feb 08, 2016 4.013 4.013 3.924 3.949 144,266 -0.11(-2.80%)
Feb 05, 2016 4.057 4.082 4.013 4.063 90,708 -0.02(-0.46%)
Feb 04, 2016 4.063 4.095 3.981 4.082 123,301 +0.03(+0.78%)
Feb 03, 2016 3.911 4.057 3.836 4.050 118,195 +0.18(+4.57%)
Feb 02, 2016 4.000 4.000 3.848 3.873 123,087 -0.22(-5.40%)
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.