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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2016 5.441 5.480 5.408 5.473 216,812 +0.06(+1.08%)
Aug 30, 2016 5.532 5.532 5.395 5.415 836,022 -0.08(-1.54%)
Aug 29, 2016 5.590 5.590 5.480 5.499 135,596 -0.04(-0.79%)
Aug 26, 2016 5.575 5.627 5.510 5.543 164,704 +0.00(+0.00%)
Aug 25, 2016 5.504 5.588 5.504 5.543 274,290 +0.03(+0.47%)
Aug 24, 2016 5.543 5.543 5.459 5.517 109,795 +0.02(+0.35%)
Aug 23, 2016 5.517 5.640 5.439 5.497 200,151 +0.01(+0.12%)
Aug 22, 2016 5.536 5.562 5.478 5.491 172,239 -0.05(-0.94%)
Aug 19, 2016 5.530 5.621 5.485 5.543 462,058 -0.03(-0.47%)
Aug 18, 2016 5.439 5.569 5.439 5.569 588,033 +0.01(+0.12%)
Aug 17, 2016 5.394 5.588 5.290 5.562 553,090 +0.19(+3.62%)
Aug 16, 2016 5.400 5.400 5.322 5.368 191,191 -0.05(-0.84%)
Aug 15, 2016 5.335 5.478 5.335 5.413 111,640 +0.12(+2.20%)
Aug 12, 2016 5.348 5.381 5.271 5.297 208,592 -0.06(-1.09%)
Aug 11, 2016 5.284 5.368 5.284 5.355 93,387 +0.08(+1.60%)
Aug 10, 2016 5.206 5.284 5.188 5.271 56,656 +0.08(+1.62%)
Aug 09, 2016 5.102 5.199 5.102 5.186 570,699 +0.08(+1.65%)
Aug 08, 2016 5.089 5.128 5.063 5.102 111,131 +0.06(+1.29%)
Aug 05, 2016 4.979 5.050 4.979 5.037 47,775 +0.07(+1.44%)
Aug 04, 2016 4.953 4.998 4.933 4.966 46,824 +0.01(+0.13%)
Aug 03, 2016 4.946 4.985 4.869 4.959 123,872 +0.03(+0.53%)
Aug 02, 2016 4.953 4.979 4.895 4.933 99,374 +0.01(+0.13%)
Aug 01, 2016 4.972 4.979 4.901 4.927 148,005 -0.07(-1.43%)
Jul 29, 2016 4.966 5.050 4.906 4.998 359,187 +0.05(+0.92%)
Jul 28, 2016 5.050 5.050 4.914 4.953 178,644 -0.03(-0.52%)
Jul 27, 2016 4.972 5.037 4.940 4.979 191,928 +0.03(+0.55%)
Jul 26, 2016 5.042 5.042 4.945 4.952 227,754 -0.08(-1.67%)
Jul 25, 2016 5.262 5.262 5.010 5.036 130,686 -0.21(-4.06%)
Jul 22, 2016 5.120 5.262 5.120 5.249 533,578 +0.12(+2.26%)
Jul 21, 2016 5.249 5.249 5.129 5.133 261,711 -0.08(-1.49%)
Jul 20, 2016 5.126 5.262 5.113 5.210 94,763 +0.11(+2.15%)
Jul 19, 2016 5.171 5.178 5.100 5.100 158,698 -0.08(-1.62%)
Jul 18, 2016 5.158 5.204 5.145 5.184 73,505 +0.04(+0.75%)
Jul 15, 2016 5.158 5.184 5.126 5.145 265,215 -0.02(-0.38%)
Jul 14, 2016 5.229 5.229 5.152 5.165 437,701 +0.02(+0.38%)
Jul 13, 2016 5.178 5.184 5.100 5.145 193,917 -0.03(-0.50%)
Jul 12, 2016 5.191 5.210 5.145 5.171 105,072 +0.03(+0.63%)
Jul 11, 2016 5.165 5.191 5.120 5.139 155,602 -0.02(-0.38%)
Jul 08, 2016 5.126 5.162 5.074 5.158 156,716 +0.08(+1.65%)
Jul 07, 2016 5.074 5.100 4.984 5.074 255,066 +0.02(+0.38%)
Jul 06, 2016 5.042 5.068 4.997 5.055 140,176 +0.01(+0.13%)
Jul 05, 2016 5.165 5.165 5.029 5.049 115,879 -0.13(-2.49%)
Jul 01, 2016 5.242 5.178 5.178 5.178 178,128 -0.02(-0.37%)
Jun 30, 2016 5.236 5.236 5.126 5.197 267,707 +0.01(+0.12%)
Jun 29, 2016 5.165 5.204 5.131 5.191 200,565 +0.10(+2.03%)
Jun 28, 2016 4.990 5.094 4.932 5.087 180,436 +0.16(+3.18%)
Jun 27, 2016 4.963 5.059 4.898 4.931 103,518 -0.09(-1.79%)
Jun 24, 2016 5.014 5.078 4.969 5.021 258,637 -0.21(-4.05%)
Jun 23, 2016 5.226 5.258 5.188 5.233 59,435 +0.08(+1.50%)
Jun 22, 2016 5.046 5.207 5.046 5.155 113,672 +0.06(+1.26%)
Jun 21, 2016 5.014 5.104 5.014 5.091 75,463 +0.06(+1.15%)
Jun 20, 2016 5.123 5.168 5.021 5.033 85,002 -0.01(-0.25%)
Jun 17, 2016 5.053 5.078 5.014 5.046 188,888 +0.02(+0.38%)
Jun 16, 2016 5.027 5.040 4.956 5.027 203,290 -0.02(-0.38%)
Jun 15, 2016 4.982 5.104 4.982 5.046 184,321 +0.07(+1.42%)
Jun 14, 2016 5.014 5.027 4.937 4.976 319,700 -0.01(-0.26%)
Jun 13, 2016 4.976 5.014 4.924 4.988 87,866 +0.00(+0.00%)
Jun 10, 2016 5.040 5.046 4.988 4.988 88,759 -0.13(-2.51%)
Jun 09, 2016 5.066 5.130 5.059 5.117 111,533 +0.01(+0.25%)
Jun 08, 2016 5.046 5.136 5.027 5.104 287,493 +0.08(+1.53%)
Jun 07, 2016 4.815 5.046 4.815 5.027 362,831 +0.22(+4.69%)
Jun 06, 2016 4.905 4.918 4.738 4.802 89,393 -0.09(-1.84%)
Jun 03, 2016 4.757 4.918 4.757 4.892 71,130 +0.13(+2.70%)
Jun 02, 2016 4.718 4.770 4.693 4.763 115,184 +0.05(+1.09%)
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.