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

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

2.390 +0.010 (+0.42%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 30, 2018 6.165 6.264 6.165 6.229 190,591 +0.03(+0.54%)
Apr 27, 2018 6.118 6.216 6.118 6.195 109,986 +0.06(+0.91%)
Apr 26, 2018 6.125 6.209 6.125 6.139 98,575 +0.01(+0.11%)
Apr 25, 2018 6.237 6.237 6.118 6.132 64,579 -0.11(-1.69%)
Apr 24, 2018 6.279 6.300 6.195 6.237 117,017 +0.01(+0.11%)
Apr 23, 2018 6.342 6.342 6.195 6.230 275,915 -0.10(-1.55%)
Apr 20, 2018 6.335 6.356 6.286 6.328 80,542 -0.01(-0.22%)
Apr 19, 2018 6.440 6.440 6.328 6.342 103,122 -0.07(-1.09%)
Apr 18, 2018 6.356 6.440 6.356 6.412 677,897 +0.09(+1.44%)
Apr 17, 2018 6.377 6.391 6.258 6.321 115,710 -0.01(-0.22%)
Apr 16, 2018 6.482 6.482 6.314 6.335 70,662 -0.11(-1.74%)
Apr 13, 2018 6.454 6.503 6.334 6.447 253,503 +0.03(+0.44%)
Apr 12, 2018 6.426 6.468 6.279 6.419 248,163 +0.01(+0.22%)
Apr 11, 2018 6.167 6.405 6.167 6.405 204,435 +0.20(+3.16%)
Apr 10, 2018 6.188 6.237 6.181 6.209 91,979 +0.06(+1.03%)
Apr 09, 2018 6.167 6.237 6.132 6.146 153,026 +0.02(+0.34%)
Apr 06, 2018 6.153 6.174 6.055 6.125 74,342 -0.00(-0.01%)
Apr 05, 2018 6.084 6.175 6.084 6.126 317,654 +0.10(+1.74%)
Apr 04, 2018 6.070 6.070 5.790 6.021 478,698 +0.04(+0.70%)
Apr 03, 2018 5.846 6.007 5.846 5.979 326,322 +0.10(+1.66%)
Apr 02, 2018 5.825 5.937 5.742 5.881 449,520 +0.08(+1.32%)
Mar 29, 2018 5.804 5.804 5.804 0 -0.02(-0.36%)
Mar 28, 2018 5.804 5.839 5.721 5.825 90,618 +0.06(+0.97%)
Mar 27, 2018 5.902 5.951 5.742 5.770 120,445 -0.10(-1.78%)
Mar 26, 2018 5.916 5.916 5.804 5.874 81,747 +0.02(+0.36%)
Mar 23, 2018 5.881 5.937 5.784 5.853 74,540 -0.01(-0.24%)
Mar 22, 2018 5.825 5.916 5.825 5.867 66,395 -0.01(-0.24%)
Mar 21, 2018 5.923 5.923 5.867 5.881 215,893 +0.00(+0.00%)
Mar 20, 2018 5.888 5.951 5.874 5.881 77,637 -0.03(-0.47%)
Mar 19, 2018 5.909 5.951 5.804 5.909 40,819 -0.01(-0.24%)
Mar 16, 2018 6.028 6.028 5.839 5.923 149,513 -0.06(-0.93%)
Mar 15, 2018 6.070 6.070 5.937 5.979 47,077 -0.07(-1.15%)
Mar 14, 2018 5.916 6.063 5.916 6.049 111,889 +0.15(+2.49%)
Mar 13, 2018 5.923 6.063 5.902 5.902 108,018 -0.05(-0.82%)
Mar 12, 2018 5.895 5.979 5.888 5.951 32,686 +0.04(+0.71%)
Mar 09, 2018 5.951 6.007 5.881 5.909 80,433 -0.01(-0.24%)
Mar 08, 2018 6.021 6.021 5.902 5.923 40,342 -0.08(-1.40%)
Mar 07, 2018 6.007 49,173 +0.04(+0.70%)
Mar 06, 2018 5.986 6.063 5.944 5.965 119,122 -0.01(-0.12%)
Mar 05, 2018 6.000 6.000 5.916 5.972 53,226 -0.07(-1.16%)
Mar 02, 2018 5.965 6.042 5.888 6.042 103,432 +0.06(+1.05%)
Mar 01, 2018 6.000 6.007 5.888 5.979 69,604 -0.01(-0.23%)
Feb 28, 2018 6.168 6.168 5.979 5.993 100,651 -0.17(-2.83%)
Feb 27, 2018 6.210 6.238 6.133 6.168 72,361 -0.05(-0.85%)
Feb 26, 2018 6.263 6.263 6.102 6.221 99,008 -0.01(-0.22%)
Feb 23, 2018 6.221 6.269 6.214 6.235 95,970 +0.00(+0.00%)
Feb 22, 2018 6.276 6.235 6.235 113,000 -0.01(-0.11%)
Feb 21, 2018 6.172 6.276 6.172 6.242 142,839 +0.08(+1.24%)
Feb 20, 2018 6.165 6.214 6.165 6.165 27,259 -0.03(-0.56%)
Feb 16, 2018 6.200 6.200 6.200 0 -0.05(-0.78%)
Feb 15, 2018 6.318 6.325 6.235 6.249 85,439 -0.06(-0.88%)
Feb 14, 2018 6.207 6.367 6.109 6.304 982,112 +0.08(+1.23%)
Feb 13, 2018 6.096 6.235 5.991 6.228 622,004 +0.13(+2.17%)
Feb 12, 2018 5.984 6.123 5.984 6.096 47,869 +0.17(+2.82%)
Feb 09, 2018 6.012 6.012 5.866 5.929 102,445 -0.08(-1.39%)
Feb 08, 2018 6.193 6.193 5.998 6.012 109,221 -0.17(-2.70%)
Feb 07, 2018 6.207 6.207 6.144 6.179 157,820 -0.02(-0.34%)
Feb 06, 2018 5.838 6.242 5.838 6.200 124,468 +0.10(+1.60%)
Feb 05, 2018 6.207 6.221 6.102 6.102 150,934 -0.10(-1.68%)
Feb 02, 2018 6.430 6.430 6.186 6.207 72,341 -0.22(-3.36%)
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.