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

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

2.161 -0.009 (-0.43%)
Streaming Delayed Price Updated: 1:44 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 (%)
Jul 29, 2016 4.967 5.051 4.907 4.999 359,121 +0.05(+0.92%)
Jul 28, 2016 5.051 5.051 4.915 4.954 178,611 -0.03(-0.52%)
Jul 27, 2016 4.973 5.038 4.941 4.980 191,893 +0.03(+0.55%)
Jul 26, 2016 5.043 5.043 4.946 4.953 227,712 -0.08(-1.67%)
Jul 25, 2016 5.263 5.263 5.011 5.037 130,662 -0.21(-4.06%)
Jul 22, 2016 5.121 5.263 5.121 5.250 533,480 +0.12(+2.26%)
Jul 21, 2016 5.250 5.250 5.130 5.133 261,663 -0.08(-1.49%)
Jul 20, 2016 5.127 5.263 5.114 5.211 94,745 +0.11(+2.15%)
Jul 19, 2016 5.172 5.179 5.101 5.101 158,669 -0.08(-1.62%)
Jul 18, 2016 5.159 5.204 5.146 5.185 73,491 +0.04(+0.75%)
Jul 15, 2016 5.159 5.185 5.127 5.146 265,167 -0.02(-0.37%)
Jul 14, 2016 5.230 5.230 5.153 5.166 437,621 +0.02(+0.38%)
Jul 13, 2016 5.179 5.185 5.101 5.146 193,881 -0.03(-0.50%)
Jul 12, 2016 5.192 5.211 5.146 5.172 105,053 +0.03(+0.63%)
Jul 11, 2016 5.166 5.192 5.121 5.140 155,574 -0.02(-0.38%)
Jul 08, 2016 5.127 5.163 5.075 5.159 156,687 +0.08(+1.65%)
Jul 07, 2016 5.075 5.101 4.985 5.075 255,020 +0.02(+0.38%)
Jul 06, 2016 5.043 5.069 4.998 5.056 140,151 +0.01(+0.13%)
Jul 05, 2016 5.166 5.166 5.030 5.050 115,858 -0.13(-2.49%)
Jul 01, 2016 5.243 5.179 5.179 5.179 178,096 -0.02(-0.37%)
Jun 30, 2016 5.237 5.237 5.127 5.198 267,658 +0.01(+0.12%)
Jun 29, 2016 5.166 5.204 5.132 5.192 200,528 +0.10(+2.03%)
Jun 28, 2016 4.991 5.095 4.933 5.088 180,403 +0.16(+3.18%)
Jun 27, 2016 4.964 5.060 4.899 4.931 103,499 -0.09(-1.79%)
Jun 24, 2016 5.015 5.079 4.970 5.021 258,590 -0.21(-4.05%)
Jun 23, 2016 5.227 5.259 5.189 5.234 59,424 +0.08(+1.50%)
Jun 22, 2016 5.047 5.208 5.047 5.156 113,651 +0.06(+1.26%)
Jun 21, 2016 5.015 5.105 5.015 5.092 75,449 +0.06(+1.15%)
Jun 20, 2016 5.124 5.169 5.021 5.034 84,986 -0.01(-0.25%)
Jun 17, 2016 5.054 5.079 5.015 5.047 188,853 +0.02(+0.38%)
Jun 16, 2016 5.028 5.041 4.957 5.028 203,253 -0.02(-0.38%)
Jun 15, 2016 4.983 5.105 4.983 5.047 184,287 +0.07(+1.42%)
Jun 14, 2016 5.015 5.028 4.938 4.976 319,642 -0.01(-0.26%)
Jun 13, 2016 4.976 5.015 4.925 4.989 87,850 +0.00(+0.00%)
Jun 10, 2016 5.041 5.047 4.989 4.989 88,742 -0.13(-2.51%)
Jun 09, 2016 5.066 5.131 5.060 5.118 111,513 +0.01(+0.25%)
Jun 08, 2016 5.047 5.137 5.028 5.105 287,440 +0.08(+1.53%)
Jun 07, 2016 4.816 5.047 4.816 5.028 362,765 +0.23(+4.69%)
Jun 06, 2016 4.906 4.919 4.739 4.803 89,377 -0.09(-1.84%)
Jun 03, 2016 4.758 4.919 4.758 4.893 71,117 +0.13(+2.70%)
Jun 02, 2016 4.719 4.771 4.694 4.764 115,163 +0.05(+1.09%)
Jun 01, 2016 4.636 4.732 4.629 4.713 232,907 +0.04(+0.96%)
May 31, 2016 4.764 4.764 4.668 4.668 286,230 -0.08(-1.76%)
May 27, 2016 4.886 4.751 4.751 4.751 237,655 -0.12(-2.51%)
May 26, 2016 4.854 4.912 4.829 4.874 126,806 +0.04(+0.82%)
May 25, 2016 4.802 4.840 4.770 4.834 244,752 +0.05(+1.07%)
May 24, 2016 4.808 4.840 4.770 4.783 63,143 -0.01(-0.27%)
May 23, 2016 4.789 4.860 4.789 4.796 98,739 -0.03(-0.53%)
May 20, 2016 4.847 4.892 4.808 4.821 127,704 +0.01(+0.13%)
May 19, 2016 4.879 4.892 4.808 4.815 714,473 -0.03(-0.66%)
May 18, 2016 4.943 4.943 4.815 4.847 137,078 -0.13(-2.70%)
May 17, 2016 4.956 5.026 4.956 4.981 554,522 +0.02(+0.39%)
May 16, 2016 5.007 5.058 4.949 4.962 500,436 -0.03(-0.64%)
May 13, 2016 4.981 5.032 4.930 4.994 249,383 -0.03(-0.51%)
May 12, 2016 5.116 5.122 5.020 5.020 1,680,111 -0.06(-1.13%)
May 11, 2016 5.052 5.148 5.052 5.077 4,959,750 +0.00(+0.00%)
May 10, 2016 5.020 5.116 5.013 5.077 109,535 +0.07(+1.41%)
May 09, 2016 5.039 5.039 4.930 5.007 31,849 -0.03(-0.51%)
May 06, 2016 5.026 5.058 4.962 5.032 18,596 +0.00(+0.00%)
May 05, 2016 5.141 5.141 4.994 5.032 74,290 -0.04(-0.88%)
May 04, 2016 5.141 5.161 5.020 5.077 106,007 -0.11(-2.10%)
May 03, 2016 5.218 5.218 5.058 5.186 92,500 -0.08(-1.58%)
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.