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 )

2.340 +0.010 (+0.43%)
Streaming Delayed Price Updated: 11:29 AM 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 (%)
May 31, 2016 4.759 4.759 4.663 4.663 286,554 -0.08(-1.76%)
May 27, 2016 4.881 4.746 4.746 4.746 237,924 -0.12(-2.51%)
May 26, 2016 4.849 4.907 4.823 4.868 126,950 +0.04(+0.82%)
May 25, 2016 4.797 4.835 4.765 4.829 245,029 +0.05(+1.07%)
May 24, 2016 4.803 4.835 4.765 4.777 63,215 -0.01(-0.27%)
May 23, 2016 4.784 4.854 4.784 4.790 98,851 -0.03(-0.53%)
May 20, 2016 4.841 4.886 4.803 4.816 127,848 +0.01(+0.13%)
May 19, 2016 4.873 4.886 4.803 4.809 715,281 -0.03(-0.66%)
May 18, 2016 4.937 4.937 4.809 4.841 137,233 -0.13(-2.70%)
May 17, 2016 4.950 5.020 4.950 4.976 555,150 +0.02(+0.39%)
May 16, 2016 5.001 5.052 4.944 4.956 501,002 -0.03(-0.64%)
May 13, 2016 4.976 5.027 4.924 4.988 249,665 -0.03(-0.51%)
May 12, 2016 5.110 5.116 5.014 5.014 1,682,012 -0.06(-1.13%)
May 11, 2016 5.046 5.142 5.046 5.072 4,965,362 +0.00(+0.00%)
May 10, 2016 5.014 5.110 5.008 5.072 109,659 +0.07(+1.41%)
May 09, 2016 5.033 5.033 4.924 5.001 31,885 -0.03(-0.51%)
May 06, 2016 5.020 5.052 4.956 5.027 18,617 +0.00(+0.00%)
May 05, 2016 5.136 5.136 4.988 5.027 74,374 -0.04(-0.88%)
May 04, 2016 5.136 5.155 5.014 5.072 106,127 -0.11(-2.10%)
May 03, 2016 5.212 5.212 5.052 5.180 92,605 -0.08(-1.58%)
May 02, 2016 5.199 5.308 5.199 5.263 228,809 +0.09(+1.73%)
Apr 29, 2016 5.219 5.295 5.174 5.174 243,192 -0.01(-0.12%)
Apr 28, 2016 5.129 5.270 5.129 5.180 53,045 +0.03(+0.62%)
Apr 27, 2016 5.078 5.161 5.078 5.148 204,370 +0.08(+1.56%)
Apr 26, 2016 5.044 5.095 4.904 5.069 201,438 +0.05(+1.02%)
Apr 25, 2016 5.082 5.095 5.006 5.018 114,422 -0.08(-1.50%)
Apr 22, 2016 5.146 5.203 5.076 5.095 122,517 -0.06(-1.23%)
Apr 21, 2016 5.222 5.222 5.120 5.158 17,806 -0.06(-1.22%)
Apr 20, 2016 5.139 5.222 5.107 5.222 113,166 +0.06(+1.23%)
Apr 19, 2016 5.069 5.184 5.069 5.158 165,346 +0.13(+2.66%)
Apr 18, 2016 4.961 5.031 4.936 5.025 70,741 +0.03(+0.51%)
Apr 15, 2016 5.018 5.018 4.948 4.999 31,557 -0.05(-1.01%)
Apr 14, 2016 5.050 5.063 5.025 5.050 60,660 -0.01(-0.13%)
Apr 13, 2016 4.993 5.114 4.974 5.056 153,142 +0.08(+1.66%)
Apr 12, 2016 4.929 4.980 4.872 4.974 144,383 +0.08(+1.56%)
Apr 11, 2016 4.859 4.904 4.808 4.897 107,050 +0.10(+2.12%)
Apr 08, 2016 4.815 4.840 4.764 4.795 89,769 +0.06(+1.35%)
Apr 07, 2016 4.738 4.757 4.643 4.732 61,880 -0.04(-0.80%)
Apr 06, 2016 4.808 4.834 4.751 4.770 30,857 +0.01(+0.13%)
Apr 05, 2016 4.783 4.808 4.700 4.764 185,183 -0.01(-0.13%)
Apr 04, 2016 4.878 4.878 4.744 4.770 71,576 -0.09(-1.83%)
Apr 01, 2016 4.827 4.891 4.820 4.859 123,169 -0.04(-0.89%)
Mar 31, 2016 4.801 4.922 4.801 4.903 73,121 +0.10(+2.11%)
Mar 30, 2016 4.744 4.820 4.744 4.801 328,615 +0.10(+2.02%)
Mar 29, 2016 4.579 4.725 4.554 4.706 213,364 -0.01(-0.13%)
Mar 28, 2016 4.592 4.731 4.592 4.712 665,840 +0.14(+3.05%)
Mar 24, 2016 4.617 4.573 4.573 4.573 178,322 -0.10(-2.04%)
Mar 23, 2016 4.750 4.820 4.643 4.668 126,144 -0.11(-2.26%)
Mar 22, 2016 4.662 4.852 4.649 4.776 443,771 +0.13(+2.87%)
Mar 21, 2016 4.643 4.719 4.522 4.643 201,484 -0.01(-0.14%)
Mar 18, 2016 4.801 4.814 4.529 4.649 257,823 -0.13(-2.79%)
Mar 17, 2016 4.706 4.827 4.706 4.782 40,363 +0.10(+2.03%)
Mar 16, 2016 4.611 4.706 4.509 4.687 223,540 +0.09(+1.93%)
Mar 15, 2016 4.598 4.633 4.573 4.598 438,273 -0.07(-1.49%)
Mar 14, 2016 4.700 4.731 4.630 4.668 164,206 -0.05(-1.08%)
Mar 11, 2016 4.668 4.725 4.649 4.719 38,412 +0.06(+1.36%)
Mar 10, 2016 4.655 4.655 4.538 4.655 178,456 -0.01(-0.27%)
Mar 09, 2016 4.643 4.700 4.605 4.668 83,876 +0.06(+1.38%)
Mar 08, 2016 4.789 4.789 4.583 4.605 92,546 -0.18(-3.71%)
Mar 07, 2016 4.630 4.789 4.630 4.782 107,260 +0.13(+2.86%)
Mar 04, 2016 4.598 4.668 4.598 4.649 78,964 +0.04(+0.83%)
Mar 03, 2016 4.573 4.655 4.497 4.611 405,797 +0.03(+0.55%)
Mar 02, 2016 4.389 4.586 4.389 4.586 129,898 +0.18(+4.03%)
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.