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

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

2.470 -0.010 (-0.40%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 6.172 6.271 6.172 6.236 190,380 +0.03(+0.54%)
Apr 27, 2018 6.125 6.223 6.125 6.202 109,864 +0.06(+0.91%)
Apr 26, 2018 6.132 6.216 6.132 6.146 98,466 +0.01(+0.11%)
Apr 25, 2018 6.244 6.244 6.125 6.139 64,508 -0.11(-1.69%)
Apr 24, 2018 6.286 6.307 6.202 6.244 116,887 +0.01(+0.11%)
Apr 23, 2018 6.349 6.349 6.202 6.237 275,609 -0.10(-1.55%)
Apr 20, 2018 6.342 6.363 6.293 6.335 80,453 -0.01(-0.22%)
Apr 19, 2018 6.447 6.447 6.335 6.349 103,008 -0.07(-1.09%)
Apr 18, 2018 6.363 6.447 6.363 6.419 677,147 +0.09(+1.44%)
Apr 17, 2018 6.384 6.398 6.265 6.328 115,581 -0.01(-0.22%)
Apr 16, 2018 6.490 6.490 6.321 6.342 70,584 -0.11(-1.74%)
Apr 13, 2018 6.461 6.511 6.341 6.454 253,222 +0.03(+0.44%)
Apr 12, 2018 6.433 6.476 6.286 6.426 247,889 +0.01(+0.22%)
Apr 11, 2018 6.174 6.412 6.174 6.412 204,208 +0.20(+3.16%)
Apr 10, 2018 6.195 6.244 6.188 6.216 91,878 +0.06(+1.03%)
Apr 09, 2018 6.174 6.244 6.139 6.153 152,856 +0.02(+0.34%)
Apr 06, 2018 6.160 6.181 6.062 6.132 74,260 -0.00(-0.01%)
Apr 05, 2018 6.091 6.182 6.091 6.133 317,302 +0.10(+1.74%)
Apr 04, 2018 6.077 6.077 5.797 6.028 478,168 +0.04(+0.70%)
Apr 03, 2018 5.853 6.014 5.853 5.986 325,961 +0.10(+1.66%)
Apr 02, 2018 5.832 5.944 5.748 5.888 449,023 +0.08(+1.32%)
Mar 29, 2018 5.811 5.811 5.811 0 -0.02(-0.36%)
Mar 28, 2018 5.811 5.846 5.727 5.832 90,517 +0.06(+0.97%)
Mar 27, 2018 5.909 5.958 5.748 5.776 120,311 -0.10(-1.78%)
Mar 26, 2018 5.923 5.923 5.811 5.881 81,656 +0.02(+0.36%)
Mar 23, 2018 5.888 5.944 5.790 5.860 74,458 -0.01(-0.24%)
Mar 22, 2018 5.832 5.923 5.832 5.874 66,322 -0.01(-0.24%)
Mar 21, 2018 5.930 5.930 5.874 5.888 215,654 +0.00(+0.00%)
Mar 20, 2018 5.895 5.958 5.881 5.888 77,551 -0.03(-0.47%)
Mar 19, 2018 5.916 5.958 5.811 5.916 40,774 -0.01(-0.24%)
Mar 16, 2018 6.035 6.035 5.846 5.930 149,347 -0.06(-0.93%)
Mar 15, 2018 6.077 6.077 5.944 5.986 47,024 -0.07(-1.15%)
Mar 14, 2018 5.923 6.070 5.923 6.056 111,765 +0.15(+2.49%)
Mar 13, 2018 5.930 6.070 5.909 5.909 107,898 -0.05(-0.82%)
Mar 12, 2018 5.902 5.986 5.895 5.958 32,649 +0.04(+0.71%)
Mar 09, 2018 5.958 6.014 5.888 5.916 80,344 -0.01(-0.24%)
Mar 08, 2018 6.028 6.028 5.909 5.930 40,297 -0.08(-1.40%)
Mar 07, 2018 6.014 49,118 +0.04(+0.70%)
Mar 06, 2018 5.993 6.070 5.951 5.972 118,990 -0.01(-0.12%)
Mar 05, 2018 6.007 6.007 5.923 5.979 53,167 -0.07(-1.16%)
Mar 02, 2018 5.972 6.049 5.895 6.049 103,318 +0.06(+1.05%)
Mar 01, 2018 6.007 6.014 5.895 5.986 69,527 -0.01(-0.23%)
Feb 28, 2018 6.175 6.175 5.986 6.000 100,539 -0.17(-2.83%)
Feb 27, 2018 6.216 6.244 6.140 6.175 72,281 -0.05(-0.85%)
Feb 26, 2018 6.269 6.269 6.109 6.228 98,899 -0.01(-0.22%)
Feb 23, 2018 6.228 6.276 6.221 6.242 95,864 +0.00(+0.00%)
Feb 22, 2018 6.283 6.242 6.242 112,875 -0.01(-0.11%)
Feb 21, 2018 6.179 6.283 6.179 6.249 142,681 +0.08(+1.24%)
Feb 20, 2018 6.172 6.221 6.172 6.172 27,229 -0.03(-0.56%)
Feb 16, 2018 6.207 6.207 6.207 0 -0.05(-0.78%)
Feb 15, 2018 6.325 6.332 6.242 6.256 85,345 -0.06(-0.88%)
Feb 14, 2018 6.214 6.374 6.116 6.311 981,025 +0.08(+1.23%)
Feb 13, 2018 6.102 6.242 5.998 6.235 621,315 +0.13(+2.17%)
Feb 12, 2018 5.991 6.130 5.991 6.102 47,816 +0.17(+2.82%)
Feb 09, 2018 6.019 6.019 5.872 5.935 102,331 -0.08(-1.39%)
Feb 08, 2018 6.200 6.200 6.005 6.019 109,100 -0.17(-2.70%)
Feb 07, 2018 6.214 6.214 6.151 6.186 157,645 -0.02(-0.34%)
Feb 06, 2018 5.845 6.249 5.845 6.207 124,331 +0.10(+1.60%)
Feb 05, 2018 6.214 6.228 6.109 6.109 150,767 -0.10(-1.68%)
Feb 02, 2018 6.437 6.437 6.193 6.214 72,261 -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.