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 (%)
Jul 31, 2017 5.969 6.050 5.935 6.023 71,136 +0.07(+1.26%)
Jul 28, 2017 5.941 6.009 5.935 5.948 41,844 +0.01(+0.23%)
Jul 27, 2017 5.921 5.955 5.900 5.935 47,802 +0.03(+0.50%)
Jul 26, 2017 5.905 5.912 5.837 5.905 83,237 +0.02(+0.35%)
Jul 25, 2017 5.865 5.892 5.837 5.885 53,303 +0.06(+1.05%)
Jul 24, 2017 5.858 5.892 5.810 5.824 32,791 -0.03(-0.58%)
Jul 21, 2017 5.844 5.885 5.807 5.858 155,555 +0.03(+0.58%)
Jul 20, 2017 5.932 5.932 5.763 5.824 76,568 -0.05(-0.92%)
Jul 19, 2017 5.885 5.932 5.851 5.878 183,799 +0.03(+0.58%)
Jul 18, 2017 5.851 5.885 5.831 5.844 52,726 +0.00(+0.00%)
Jul 17, 2017 5.865 5.885 5.831 5.844 124,227 -0.01(-0.12%)
Jul 14, 2017 5.878 5.932 5.837 5.851 108,254 +0.01(+0.12%)
Jul 13, 2017 5.797 5.844 5.776 5.844 116,307 +0.07(+1.29%)
Jul 12, 2017 5.709 5.783 5.709 5.770 201,330 +0.14(+2.41%)
Jul 11, 2017 5.729 5.743 5.627 5.634 289,255 -0.07(-1.31%)
Jul 10, 2017 5.668 5.736 5.593 5.709 189,169 +0.05(+0.96%)
Jul 07, 2017 5.709 5.709 5.580 5.654 91,176 -0.05(-0.95%)
Jul 06, 2017 5.661 5.722 5.607 5.709 173,340 +0.07(+1.32%)
Jul 05, 2017 5.573 5.648 5.546 5.634 281,211 +0.08(+1.47%)
Jul 03, 2017 5.587 5.620 5.465 5.553 93,092 -0.06(-1.09%)
Jun 30, 2017 5.614 5.641 5.580 5.614 240,958 +0.01(+0.24%)
Jun 29, 2017 5.519 5.614 5.478 5.600 394,016 +0.14(+2.63%)
Jun 28, 2017 5.389 5.529 5.369 5.456 163,870 +0.10(+1.89%)
Jun 27, 2017 5.402 5.490 5.348 5.355 93,386 -0.03(-0.50%)
Jun 26, 2017 5.409 5.463 5.342 5.382 95,776 -0.01(-0.13%)
Jun 23, 2017 5.402 5.436 5.308 5.389 265,542 +0.01(+0.25%)
Jun 22, 2017 5.362 5.429 5.348 5.375 345,113 +0.02(+0.38%)
Jun 21, 2017 5.456 5.463 5.328 5.355 361,279 -0.07(-1.37%)
Jun 20, 2017 5.625 5.625 5.409 5.429 194,646 -0.22(-3.83%)
Jun 19, 2017 5.646 5.686 5.517 5.646 84,270 -0.01(-0.12%)
Jun 16, 2017 5.720 5.740 5.537 5.652 236,016 -0.06(-1.06%)
Jun 15, 2017 5.679 5.727 5.659 5.713 69,631 +0.01(+0.12%)
Jun 14, 2017 5.706 5.733 5.686 5.706 91,511 +0.01(+0.12%)
Jun 13, 2017 5.706 5.706 5.666 5.700 62,276 +0.01(+0.12%)
Jun 12, 2017 5.713 5.713 5.673 5.693 94,848 -0.03(-0.47%)
Jun 09, 2017 5.693 5.727 5.659 5.720 90,915 +0.04(+0.71%)
Jun 08, 2017 5.706 5.727 5.598 5.679 159,283 -0.01(-0.24%)
Jun 07, 2017 5.713 5.754 5.652 5.693 148,431 -0.05(-0.94%)
Jun 06, 2017 5.673 5.749 5.673 5.747 95,949 +0.05(+0.83%)
Jun 05, 2017 5.700 5.747 5.679 5.700 110,755 -0.04(-0.71%)
Jun 02, 2017 5.679 5.767 5.679 5.740 127,467 +0.04(+0.71%)
Jun 01, 2017 5.632 5.754 5.632 5.700 78,713 +0.05(+0.96%)
May 31, 2017 5.679 5.693 5.593 5.646 688,769 +0.03(+0.48%)
May 30, 2017 5.693 5.693 5.591 5.619 196,086 -0.03(-0.60%)
May 26, 2017 5.646 5.679 5.608 5.652 123,032 +0.06(+1.13%)
May 25, 2017 5.717 5.730 5.569 5.589 94,156 -0.08(-1.42%)
May 24, 2017 5.670 5.690 5.622 5.670 156,155 +0.02(+0.36%)
May 23, 2017 5.683 5.683 5.609 5.649 243,535 +0.01(+0.24%)
May 22, 2017 5.717 5.717 5.609 5.636 251,318 -0.04(-0.71%)
May 19, 2017 5.535 5.710 5.434 5.676 235,076 +0.20(+3.69%)
May 18, 2017 5.582 5.582 5.461 5.475 110,017 -0.11(-1.93%)
May 17, 2017 5.770 5.770 5.575 5.582 121,277 -0.17(-2.92%)
May 16, 2017 5.770 5.770 5.656 5.750 329,711 +0.01(+0.23%)
May 15, 2017 5.649 5.757 5.621 5.737 100,415 +0.13(+2.40%)
May 12, 2017 5.481 5.602 5.434 5.602 206,703 +0.14(+2.59%)
May 11, 2017 5.401 5.501 5.394 5.461 136,790 +0.07(+1.25%)
May 10, 2017 5.401 5.421 5.333 5.394 266,416 +0.02(+0.38%)
May 09, 2017 5.427 5.427 5.347 5.374 126,691 -0.03(-0.62%)
May 08, 2017 5.434 5.434 5.387 5.407 96,705 -0.01(-0.25%)
May 05, 2017 5.259 5.421 5.259 5.421 141,809 +0.18(+3.47%)
May 04, 2017 5.360 5.360 5.219 5.239 458,752 -0.13(-2.38%)
May 03, 2017 5.340 5.387 5.327 5.367 193,862 +0.01(+0.25%)
May 02, 2017 5.448 5.448 5.347 5.353 385,440 -0.11(-1.97%)
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.