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 )

2.320 -0.010 (-0.43%)
Streaming Delayed Price Updated: 3:02 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 (%)
Jan 31, 2018 6.320 6.354 6.257 6.306 169,602 -0.01(-0.22%)
Jan 30, 2018 6.341 6.472 6.285 6.320 123,753 -0.04(-0.61%)
Jan 29, 2018 6.489 6.489 6.324 6.358 160,303 -0.12(-1.92%)
Jan 26, 2018 6.531 6.531 6.462 6.483 104,557 -0.03(-0.53%)
Jan 25, 2018 6.531 6.565 6.496 6.517 295,189 -0.01(-0.11%)
Jan 24, 2018 6.317 6.558 6.317 6.524 235,520 +0.24(+3.85%)
Jan 23, 2018 6.241 6.282 6.241 6.282 82,988 +0.03(+0.44%)
Jan 22, 2018 6.282 6.282 6.210 6.255 42,300 +0.00(+0.00%)
Jan 19, 2018 6.234 6.262 6.144 6.255 112,469 +0.02(+0.33%)
Jan 18, 2018 6.158 6.275 6.141 6.234 105,224 +0.08(+1.23%)
Jan 17, 2018 6.130 6.206 6.124 6.158 152,638 +0.03(+0.45%)
Jan 16, 2018 6.144 6.179 6.082 6.130 141,406 -0.03(-0.56%)
Jan 12, 2018 6.165 6.165 6.165 0 +0.02(+0.34%)
Jan 11, 2018 6.103 6.144 6.075 6.144 103,454 +0.06(+0.91%)
Jan 10, 2018 6.186 6.020 6.089 194,729 +0.00(+0.00%)
Jan 09, 2018 6.013 6.117 5.868 6.089 156,335 -0.02(-0.34%)
Jan 08, 2018 6.193 6.193 6.068 6.110 36,700 -0.08(-1.23%)
Jan 05, 2018 6.151 6.248 6.130 6.186 163,764 +0.00(+0.00%)
Jan 04, 2018 6.103 6.213 6.082 6.186 47,453 +0.10(+1.70%)
Jan 03, 2018 5.992 6.082 5.992 6.082 45,667 +0.10(+1.73%)
Jan 02, 2018 5.910 6.034 5.910 5.979 85,886 +0.11(+1.88%)
Dec 29, 2017 5.868 5.868 5.868 0 -0.03(-0.58%)
Dec 28, 2017 6.041 6.099 5.903 5.903 85,278 -0.11(-1.80%)
Dec 27, 2017 6.038 6.038 5.935 6.011 80,985 -0.01(-0.23%)
Dec 26, 2017 5.997 6.031 5.990 6.024 43,718 +0.05(+0.81%)
Dec 22, 2017 5.949 5.997 5.887 5.976 161,788 +0.05(+0.81%)
Dec 21, 2017 5.914 5.990 5.914 5.928 55,441 +0.00(+0.00%)
Dec 20, 2017 5.880 5.969 5.845 5.928 379,309 +0.06(+0.94%)
Dec 19, 2017 5.859 5.935 5.839 5.873 138,216 +0.03(+0.47%)
Dec 18, 2017 5.818 5.915 5.811 5.845 130,667 +0.03(+0.47%)
Dec 15, 2017 5.811 5.825 5.749 5.818 325,300 +0.01(+0.24%)
Dec 14, 2017 5.749 5.839 5.749 5.804 87,039 +0.05(+0.84%)
Dec 13, 2017 5.722 5.818 5.722 5.756 354,038 +0.04(+0.72%)
Dec 12, 2017 5.722 5.735 5.619 5.715 259,850 +0.01(+0.12%)
Dec 11, 2017 5.729 5.756 5.680 5.708 434,433 -0.03(-0.48%)
Dec 08, 2017 5.749 5.811 5.694 5.735 48,509 +0.01(+0.12%)
Dec 07, 2017 5.625 5.784 5.625 5.729 149,675 +0.10(+1.83%)
Dec 06, 2017 5.632 5.694 5.625 5.625 166,570 -0.03(-0.61%)
Dec 05, 2017 5.667 5.708 5.646 5.660 116,021 -0.03(-0.48%)
Dec 04, 2017 5.646 5.729 5.646 5.687 146,973 +0.02(+0.36%)
Dec 01, 2017 5.605 5.722 5.591 5.667 405,840 +0.06(+1.10%)
Nov 30, 2017 5.639 5.674 5.605 5.605 365,284 -0.03(-0.49%)
Nov 29, 2017 5.763 5.763 5.594 5.632 434,297 -0.12(-2.15%)
Nov 28, 2017 5.804 5.832 5.687 5.756 191,636 -0.03(-0.48%)
Nov 27, 2017 5.907 5.935 5.763 5.784 172,451 -0.12(-2.10%)
Nov 24, 2017 5.887 5.914 5.866 5.907 54,654 +0.01(+0.23%)
Nov 22, 2017 5.825 5.914 5.811 5.894 76,504 +0.04(+0.71%)
Nov 21, 2017 5.825 5.880 5.818 5.852 63,140 +0.02(+0.35%)
Nov 20, 2017 5.859 5.894 5.804 5.832 106,080 -0.07(-1.17%)
Nov 17, 2017 5.811 5.907 5.811 5.900 117,095 +0.09(+1.54%)
Nov 16, 2017 5.777 5.866 5.763 5.811 169,487 +0.03(+0.60%)
Nov 15, 2017 5.694 5.818 5.687 5.777 326,930 +0.06(+0.96%)
Nov 14, 2017 5.632 5.756 5.598 5.722 186,292 +0.07(+1.22%)
Nov 13, 2017 5.708 5.708 5.584 5.653 98,227 -0.08(-1.32%)
Nov 10, 2017 5.763 5.825 5.715 5.729 226,852 -0.03(-0.60%)
Nov 09, 2017 5.722 5.825 5.722 5.763 326,027 -0.01(-0.12%)
Nov 08, 2017 5.715 5.825 5.715 5.770 184,579 +0.05(+0.84%)
Nov 07, 2017 5.639 5.818 5.584 5.722 1,137,893 +0.06(+0.97%)
Nov 06, 2017 5.818 5.818 5.632 5.667 133,640 -0.14(-2.37%)
Nov 03, 2017 5.790 5.839 5.708 5.804 76,937 +0.01(+0.24%)
Nov 02, 2017 5.825 5.825 5.680 5.790 182,682 -0.01(-0.12%)
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.