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

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

2.320 -0.010 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 4.760 4.760 4.663 4.663 286,501 -0.08(-1.76%)
May 27, 2016 4.882 4.747 4.747 4.747 237,881 -0.12(-2.51%)
May 26, 2016 4.850 4.907 4.824 4.869 126,927 +0.04(+0.82%)
May 25, 2016 4.797 4.836 4.766 4.829 244,984 +0.05(+1.07%)
May 24, 2016 4.804 4.836 4.765 4.778 63,203 -0.01(-0.27%)
May 23, 2016 4.785 4.855 4.785 4.791 98,833 -0.03(-0.53%)
May 20, 2016 4.842 4.887 4.804 4.817 127,825 +0.01(+0.13%)
May 19, 2016 4.874 4.887 4.804 4.810 715,150 -0.03(-0.66%)
May 18, 2016 4.938 4.938 4.810 4.842 137,208 -0.13(-2.70%)
May 17, 2016 4.951 5.021 4.951 4.977 555,048 +0.02(+0.39%)
May 16, 2016 5.002 5.053 4.945 4.957 500,910 -0.03(-0.64%)
May 13, 2016 4.977 5.028 4.925 4.989 249,619 -0.03(-0.51%)
May 12, 2016 5.111 5.117 5.015 5.015 1,681,705 -0.06(-1.13%)
May 11, 2016 5.047 5.143 5.047 5.073 4,964,456 +0.00(+0.00%)
May 10, 2016 5.015 5.111 5.009 5.073 109,639 +0.07(+1.41%)
May 09, 2016 5.034 5.034 4.925 5.002 31,879 -0.03(-0.51%)
May 06, 2016 5.021 5.053 4.957 5.028 18,614 +0.00(+0.00%)
May 05, 2016 5.136 5.136 4.989 5.028 74,361 -0.04(-0.88%)
May 04, 2016 5.136 5.156 5.015 5.073 106,107 -0.11(-2.10%)
May 03, 2016 5.213 5.213 5.053 5.181 92,588 -0.08(-1.58%)
May 02, 2016 5.200 5.309 5.200 5.264 228,768 +0.09(+1.73%)
Apr 29, 2016 5.220 5.296 5.175 5.175 243,147 -0.01(-0.12%)
Apr 28, 2016 5.130 5.271 5.130 5.181 53,035 +0.03(+0.62%)
Apr 27, 2016 5.079 5.162 5.079 5.149 204,333 +0.08(+1.56%)
Apr 26, 2016 5.045 5.096 4.905 5.070 201,401 +0.05(+1.02%)
Apr 25, 2016 5.083 5.096 5.006 5.019 114,401 -0.08(-1.50%)
Apr 22, 2016 5.147 5.204 5.077 5.096 122,495 -0.06(-1.23%)
Apr 21, 2016 5.223 5.223 5.121 5.159 17,803 -0.06(-1.22%)
Apr 20, 2016 5.140 5.223 5.108 5.223 113,146 +0.06(+1.23%)
Apr 19, 2016 5.070 5.185 5.070 5.159 165,316 +0.13(+2.66%)
Apr 18, 2016 4.962 5.032 4.936 5.026 70,728 +0.03(+0.51%)
Apr 15, 2016 5.019 5.019 4.949 5.000 31,551 -0.05(-1.01%)
Apr 14, 2016 5.051 5.064 5.026 5.051 60,649 -0.01(-0.13%)
Apr 13, 2016 4.994 5.115 4.975 5.057 153,114 +0.08(+1.66%)
Apr 12, 2016 4.930 4.981 4.873 4.975 144,356 +0.08(+1.56%)
Apr 11, 2016 4.860 4.905 4.809 4.898 107,030 +0.10(+2.12%)
Apr 08, 2016 4.815 4.841 4.764 4.796 89,753 +0.06(+1.35%)
Apr 07, 2016 4.739 4.758 4.643 4.733 61,869 -0.04(-0.80%)
Apr 06, 2016 4.809 4.834 4.752 4.771 30,851 +0.01(+0.13%)
Apr 05, 2016 4.784 4.809 4.701 4.764 185,149 -0.01(-0.13%)
Apr 04, 2016 4.879 4.879 4.745 4.771 71,563 -0.09(-1.83%)
Apr 01, 2016 4.828 4.892 4.821 4.860 123,146 -0.04(-0.89%)
Mar 31, 2016 4.802 4.923 4.802 4.904 73,108 +0.10(+2.11%)
Mar 30, 2016 4.745 4.821 4.745 4.802 328,555 +0.10(+2.02%)
Mar 29, 2016 4.580 4.726 4.555 4.707 213,325 -0.01(-0.13%)
Mar 28, 2016 4.593 4.732 4.593 4.713 665,719 +0.14(+3.05%)
Mar 24, 2016 4.618 4.574 4.574 4.574 178,290 -0.10(-2.04%)
Mar 23, 2016 4.751 4.821 4.644 4.669 126,121 -0.11(-2.26%)
Mar 22, 2016 4.663 4.853 4.650 4.777 443,690 +0.13(+2.87%)
Mar 21, 2016 4.644 4.720 4.523 4.644 201,447 -0.01(-0.14%)
Mar 18, 2016 4.802 4.815 4.529 4.650 257,776 -0.13(-2.79%)
Mar 17, 2016 4.707 4.827 4.707 4.783 40,355 +0.10(+2.03%)
Mar 16, 2016 4.612 4.707 4.510 4.688 223,499 +0.09(+1.93%)
Mar 15, 2016 4.599 4.634 4.574 4.599 438,193 -0.07(-1.49%)
Mar 14, 2016 4.701 4.732 4.631 4.669 164,176 -0.05(-1.08%)
Mar 11, 2016 4.669 4.726 4.650 4.720 38,405 +0.06(+1.36%)
Mar 10, 2016 4.656 4.656 4.539 4.656 178,424 -0.01(-0.27%)
Mar 09, 2016 4.644 4.701 4.605 4.669 83,861 +0.06(+1.38%)
Mar 08, 2016 4.789 4.789 4.584 4.605 92,529 -0.18(-3.71%)
Mar 07, 2016 4.631 4.789 4.631 4.783 107,240 +0.13(+2.87%)
Mar 04, 2016 4.599 4.669 4.599 4.650 78,950 +0.04(+0.83%)
Mar 03, 2016 4.574 4.656 4.498 4.612 405,722 +0.03(+0.55%)
Mar 02, 2016 4.390 4.586 4.390 4.586 129,874 +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.