Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.240 -0.070 (-3.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 6.140 6.238 6.140 6.203 191,384 +0.03(+0.54%)
Apr 27, 2018 6.093 6.190 6.093 6.169 110,443 +0.06(+0.91%)
Apr 26, 2018 6.100 6.183 6.100 6.114 98,984 +0.01(+0.11%)
Apr 25, 2018 6.211 6.211 6.093 6.107 64,847 -0.10(-1.69%)
Apr 24, 2018 6.253 6.274 6.169 6.211 117,503 +0.01(+0.11%)
Apr 23, 2018 6.316 6.316 6.169 6.204 277,062 -0.10(-1.55%)
Apr 20, 2018 6.309 6.330 6.260 6.302 80,877 -0.01(-0.22%)
Apr 19, 2018 6.414 6.414 6.302 6.316 103,551 -0.07(-1.09%)
Apr 18, 2018 6.330 6.414 6.330 6.386 680,715 +0.09(+1.44%)
Apr 17, 2018 6.351 6.365 6.232 6.295 116,191 -0.01(-0.22%)
Apr 16, 2018 6.456 6.456 6.288 6.309 70,956 -0.11(-1.74%)
Apr 13, 2018 6.428 6.476 6.308 6.421 254,557 +0.03(+0.44%)
Apr 12, 2018 6.400 6.442 6.253 6.393 249,195 +0.01(+0.22%)
Apr 11, 2018 6.141 6.379 6.141 6.379 205,284 +0.20(+3.16%)
Apr 10, 2018 6.162 6.211 6.155 6.183 92,362 +0.06(+1.03%)
Apr 09, 2018 6.141 6.211 6.107 6.121 153,662 +0.02(+0.34%)
Apr 06, 2018 6.128 6.148 6.030 6.100 74,651 -0.00(-0.01%)
Apr 05, 2018 6.059 6.149 6.059 6.100 318,974 +0.10(+1.74%)
Apr 04, 2018 6.045 6.045 5.767 5.996 480,687 +0.04(+0.70%)
Apr 03, 2018 5.822 5.982 5.822 5.954 327,679 +0.10(+1.66%)
Apr 02, 2018 5.801 5.913 5.718 5.857 451,389 +0.08(+1.32%)
Mar 29, 2018 5.780 5.780 5.780 0 -0.02(-0.36%)
Mar 28, 2018 5.780 5.815 5.697 5.801 90,994 +0.06(+0.97%)
Mar 27, 2018 5.878 5.927 5.718 5.746 120,945 -0.10(-1.78%)
Mar 26, 2018 5.892 5.892 5.780 5.850 82,087 +0.02(+0.36%)
Mar 23, 2018 5.857 5.913 5.760 5.829 74,850 -0.01(-0.24%)
Mar 22, 2018 5.801 5.892 5.801 5.843 66,671 -0.01(-0.24%)
Mar 21, 2018 5.899 5.899 5.843 5.857 216,790 +0.00(+0.00%)
Mar 20, 2018 5.864 5.927 5.850 5.857 77,959 -0.03(-0.47%)
Mar 19, 2018 5.885 5.927 5.780 5.885 40,988 -0.01(-0.24%)
Mar 16, 2018 6.003 6.003 5.815 5.899 150,134 -0.06(-0.93%)
Mar 15, 2018 6.045 6.045 5.913 5.954 47,272 -0.07(-1.15%)
Mar 14, 2018 5.892 6.038 5.892 6.024 112,354 +0.15(+2.49%)
Mar 13, 2018 5.899 6.038 5.878 5.878 108,467 -0.05(-0.82%)
Mar 12, 2018 5.871 5.954 5.864 5.927 32,821 +0.04(+0.71%)
Mar 09, 2018 5.927 5.982 5.857 5.885 80,767 -0.01(-0.24%)
Mar 08, 2018 5.996 5.996 5.878 5.899 40,510 -0.08(-1.40%)
Mar 07, 2018 5.982 49,377 +0.04(+0.70%)
Mar 06, 2018 5.961 6.038 5.920 5.940 119,617 -0.01(-0.12%)
Mar 05, 2018 5.975 5.975 5.892 5.947 53,447 -0.07(-1.16%)
Mar 02, 2018 5.940 6.017 5.864 6.017 103,862 +0.06(+1.05%)
Mar 01, 2018 5.975 5.982 5.864 5.954 69,893 -0.01(-0.23%)
Feb 28, 2018 6.142 6.142 5.954 5.968 101,069 -0.17(-2.83%)
Feb 27, 2018 6.184 6.212 6.107 6.142 72,662 -0.05(-0.85%)
Feb 26, 2018 6.237 6.237 6.077 6.195 99,420 -0.01(-0.22%)
Feb 23, 2018 6.195 6.244 6.188 6.209 96,369 +0.00(+0.00%)
Feb 22, 2018 6.250 6.209 6.209 113,470 -0.01(-0.11%)
Feb 21, 2018 6.147 6.250 6.147 6.216 143,433 +0.08(+1.24%)
Feb 20, 2018 6.140 6.188 6.140 6.140 27,372 -0.03(-0.56%)
Feb 16, 2018 6.174 6.174 6.174 0 -0.05(-0.78%)
Feb 15, 2018 6.292 6.299 6.209 6.223 85,794 -0.06(-0.88%)
Feb 14, 2018 6.181 6.341 6.084 6.278 986,194 +0.08(+1.23%)
Feb 13, 2018 6.070 6.209 5.966 6.202 624,589 +0.13(+2.17%)
Feb 12, 2018 5.959 6.098 5.959 6.070 48,068 +0.17(+2.82%)
Feb 09, 2018 5.987 5.987 5.842 5.904 102,870 -0.08(-1.39%)
Feb 08, 2018 6.167 6.167 5.973 5.987 109,675 -0.17(-2.70%)
Feb 07, 2018 6.181 6.181 6.119 6.153 158,476 -0.02(-0.34%)
Feb 06, 2018 5.814 6.216 5.814 6.174 124,986 +0.10(+1.60%)
Feb 05, 2018 6.181 6.195 6.077 6.077 151,562 -0.10(-1.68%)
Feb 02, 2018 6.403 6.403 6.160 6.181 72,642 -0.21(-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.