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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 31, 2016 5.437 5.476 5.404 5.469 216,978 +0.06(+1.08%)
Aug 30, 2016 5.528 5.528 5.391 5.411 836,662 -0.08(-1.54%)
Aug 29, 2016 5.586 5.586 5.476 5.495 135,700 -0.04(-0.79%)
Aug 26, 2016 5.571 5.623 5.506 5.539 164,830 +0.00(+0.00%)
Aug 25, 2016 5.500 5.584 5.500 5.539 274,500 +0.03(+0.47%)
Aug 24, 2016 5.539 5.539 5.454 5.513 109,879 +0.02(+0.35%)
Aug 23, 2016 5.513 5.636 5.435 5.493 200,305 +0.01(+0.12%)
Aug 22, 2016 5.532 5.558 5.474 5.487 172,371 -0.05(-0.94%)
Aug 19, 2016 5.526 5.616 5.480 5.539 462,412 -0.03(-0.47%)
Aug 18, 2016 5.435 5.565 5.435 5.565 588,483 +0.01(+0.12%)
Aug 17, 2016 5.390 5.584 5.286 5.558 553,514 +0.19(+3.62%)
Aug 16, 2016 5.396 5.396 5.318 5.364 191,337 -0.05(-0.84%)
Aug 15, 2016 5.331 5.474 5.331 5.409 111,725 +0.12(+2.20%)
Aug 12, 2016 5.344 5.377 5.267 5.292 208,752 -0.06(-1.09%)
Aug 11, 2016 5.279 5.364 5.279 5.351 93,459 +0.08(+1.60%)
Aug 10, 2016 5.202 5.279 5.184 5.267 56,700 +0.08(+1.62%)
Aug 09, 2016 5.098 5.195 5.098 5.182 571,137 +0.08(+1.65%)
Aug 08, 2016 5.085 5.124 5.059 5.098 111,216 +0.06(+1.29%)
Aug 05, 2016 4.975 5.046 4.975 5.033 47,811 +0.07(+1.44%)
Aug 04, 2016 4.949 4.994 4.930 4.962 46,860 +0.01(+0.13%)
Aug 03, 2016 4.943 4.982 4.865 4.956 123,967 +0.03(+0.53%)
Aug 02, 2016 4.949 4.975 4.891 4.930 99,450 +0.01(+0.13%)
Aug 01, 2016 4.969 4.975 4.897 4.923 148,118 -0.07(-1.43%)
Jul 29, 2016 4.962 5.046 4.902 4.994 359,462 +0.05(+0.92%)
Jul 28, 2016 5.046 5.046 4.910 4.949 178,781 -0.03(-0.52%)
Jul 27, 2016 4.969 5.033 4.936 4.975 192,075 +0.03(+0.55%)
Jul 26, 2016 5.038 5.038 4.942 4.948 227,928 -0.08(-1.67%)
Jul 25, 2016 5.258 5.258 5.006 5.032 130,786 -0.21(-4.06%)
Jul 22, 2016 5.116 5.258 5.116 5.245 533,987 +0.12(+2.26%)
Jul 21, 2016 5.245 5.245 5.125 5.129 261,912 -0.08(-1.49%)
Jul 20, 2016 5.122 5.258 5.109 5.206 94,835 +0.11(+2.15%)
Jul 19, 2016 5.167 5.174 5.096 5.096 158,820 -0.08(-1.62%)
Jul 18, 2016 5.154 5.200 5.141 5.180 73,561 +0.04(+0.75%)
Jul 15, 2016 5.154 5.180 5.122 5.141 265,418 -0.02(-0.37%)
Jul 14, 2016 5.225 5.225 5.148 5.161 438,036 +0.02(+0.38%)
Jul 13, 2016 5.174 5.180 5.096 5.141 194,065 -0.03(-0.50%)
Jul 12, 2016 5.187 5.206 5.141 5.167 105,153 +0.03(+0.63%)
Jul 11, 2016 5.161 5.187 5.116 5.135 155,721 -0.02(-0.38%)
Jul 08, 2016 5.122 5.158 5.071 5.154 156,836 +0.08(+1.65%)
Jul 07, 2016 5.071 5.096 4.980 5.071 255,262 +0.02(+0.38%)
Jul 06, 2016 5.038 5.064 4.993 5.051 140,284 +0.01(+0.13%)
Jul 05, 2016 5.161 5.161 5.025 5.045 115,968 -0.13(-2.49%)
Jul 01, 2016 5.238 5.174 5.174 5.174 178,265 -0.02(-0.37%)
Jun 30, 2016 5.232 5.232 5.122 5.193 267,912 +0.01(+0.12%)
Jun 29, 2016 5.161 5.200 5.127 5.187 200,719 +0.10(+2.03%)
Jun 28, 2016 4.987 5.090 4.929 5.083 180,575 +0.16(+3.18%)
Jun 27, 2016 4.959 5.055 4.895 4.927 103,598 -0.09(-1.79%)
Jun 24, 2016 5.010 5.074 4.965 5.017 258,835 -0.21(-4.05%)
Jun 23, 2016 5.222 5.254 5.184 5.229 59,481 +0.08(+1.50%)
Jun 22, 2016 5.042 5.203 5.042 5.152 113,759 +0.06(+1.26%)
Jun 21, 2016 5.010 5.100 5.010 5.087 75,521 +0.06(+1.15%)
Jun 20, 2016 5.119 5.164 5.017 5.029 85,067 -0.01(-0.25%)
Jun 17, 2016 5.049 5.074 5.010 5.042 189,032 +0.02(+0.38%)
Jun 16, 2016 5.023 5.036 4.952 5.023 203,445 -0.02(-0.38%)
Jun 15, 2016 4.978 5.100 4.978 5.042 184,462 +0.07(+1.42%)
Jun 14, 2016 5.010 5.023 4.933 4.972 319,945 -0.01(-0.26%)
Jun 13, 2016 4.972 5.010 4.920 4.985 87,933 +0.00(+0.00%)
Jun 10, 2016 5.036 5.042 4.985 4.985 88,827 -0.13(-2.51%)
Jun 09, 2016 5.062 5.126 5.055 5.113 111,618 +0.01(+0.25%)
Jun 08, 2016 5.042 5.132 5.023 5.100 287,713 +0.08(+1.53%)
Jun 07, 2016 4.811 5.042 4.811 5.023 363,109 +0.22(+4.69%)
Jun 06, 2016 4.901 4.914 4.734 4.798 89,462 -0.09(-1.84%)
Jun 03, 2016 4.753 4.914 4.753 4.888 71,185 +0.13(+2.70%)
Jun 02, 2016 4.715 4.766 4.689 4.760 115,272 +0.05(+1.09%)
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.