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 )

2.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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, 2017 5.813 5.827 5.725 5.778 672,948 +0.03(+0.48%)
May 30, 2017 5.827 5.827 5.723 5.751 191,582 -0.03(-0.60%)
May 26, 2017 5.778 5.813 5.740 5.785 120,206 +0.06(+1.14%)
May 25, 2017 5.851 5.865 5.700 5.720 91,995 -0.08(-1.42%)
May 24, 2017 5.803 5.823 5.755 5.803 152,571 +0.02(+0.36%)
May 23, 2017 5.817 5.817 5.741 5.782 237,945 +0.01(+0.24%)
May 22, 2017 5.851 5.851 5.741 5.768 245,550 -0.04(-0.71%)
May 19, 2017 5.665 5.844 5.562 5.810 229,680 +0.21(+3.69%)
May 18, 2017 5.713 5.713 5.589 5.603 107,492 -0.11(-1.93%)
May 17, 2017 5.906 5.906 5.706 5.713 118,493 -0.17(-2.92%)
May 16, 2017 5.906 5.906 5.789 5.885 322,143 +0.01(+0.23%)
May 15, 2017 5.782 5.892 5.753 5.872 98,110 +0.14(+2.40%)
May 12, 2017 5.610 5.734 5.562 5.734 201,958 +0.14(+2.59%)
May 11, 2017 5.527 5.630 5.521 5.589 133,650 +0.07(+1.25%)
May 10, 2017 5.527 5.548 5.459 5.521 260,301 +0.02(+0.38%)
May 09, 2017 5.555 5.555 5.472 5.500 123,783 -0.03(-0.62%)
May 08, 2017 5.562 5.562 5.514 5.534 94,485 -0.01(-0.25%)
May 05, 2017 5.383 5.548 5.383 5.548 138,554 +0.19(+3.47%)
May 04, 2017 5.486 5.486 5.342 5.362 448,222 -0.13(-2.38%)
May 03, 2017 5.465 5.514 5.452 5.493 189,412 +0.01(+0.25%)
May 02, 2017 5.576 5.576 5.472 5.479 376,592 -0.11(-1.97%)
May 01, 2017 5.514 5.596 5.514 5.589 83,536 +0.10(+1.75%)
Apr 28, 2017 5.493 5.500 5.410 5.493 92,592 +0.04(+0.76%)
Apr 27, 2017 5.514 5.527 5.445 5.452 221,998 -0.11(-2.05%)
Apr 26, 2017 5.628 5.628 5.525 5.566 197,694 -0.05(-0.98%)
Apr 25, 2017 5.669 5.669 5.593 5.621 192,454 -0.02(-0.36%)
Apr 24, 2017 5.587 5.655 5.587 5.641 373,216 +0.08(+1.48%)
Apr 21, 2017 5.676 5.676 5.545 5.559 198,969 -0.11(-1.93%)
Apr 20, 2017 5.717 5.717 5.655 5.669 70,833 -0.02(-0.36%)
Apr 19, 2017 5.737 5.744 5.662 5.689 113,025 -0.05(-0.84%)
Apr 18, 2017 5.744 5.751 5.710 5.737 91,663 -0.01(-0.12%)
Apr 17, 2017 5.621 5.751 5.621 5.744 133,539 +0.15(+2.70%)
Apr 13, 2017 5.689 5.689 5.573 5.593 84,873 -0.10(-1.81%)
Apr 12, 2017 5.655 5.760 5.655 5.696 261,883 +0.00(+0.00%)
Apr 11, 2017 5.662 5.710 5.641 5.696 96,477 +0.03(+0.48%)
Apr 10, 2017 5.607 5.683 5.580 5.669 166,728 +0.04(+0.73%)
Apr 07, 2017 5.621 5.676 5.621 5.628 61,151 +0.01(+0.12%)
Apr 06, 2017 5.607 5.641 5.573 5.621 195,170 +0.02(+0.42%)
Apr 05, 2017 5.693 5.693 5.584 5.598 280,897 -0.05(-0.85%)
Apr 04, 2017 5.550 5.659 5.529 5.645 366,817 +0.10(+1.85%)
Apr 03, 2017 5.652 5.652 5.539 5.543 138,355 -0.03(-0.61%)
Mar 31, 2017 5.591 5.591 5.509 5.577 163,252 +0.01(+0.12%)
Mar 30, 2017 5.577 5.591 5.509 5.570 169,296 +0.02(+0.37%)
Mar 29, 2017 5.427 5.557 5.410 5.550 392,641 +0.16(+2.91%)
Mar 28, 2017 5.359 5.441 5.320 5.393 164,547 -0.01(-0.25%)
Mar 27, 2017 5.372 5.454 5.372 5.406 142,664 -0.05(-1.00%)
Mar 24, 2017 5.372 5.481 5.359 5.461 136,227 +0.13(+2.43%)
Mar 23, 2017 5.386 5.481 5.092 5.331 940,597 -0.03(-0.64%)
Mar 22, 2017 5.263 5.386 5.263 5.365 137,157 +0.06(+1.16%)
Mar 21, 2017 5.400 5.420 5.263 5.304 328,947 -0.05(-0.89%)
Mar 20, 2017 5.345 5.420 5.277 5.352 103,622 +0.01(+0.13%)
Mar 17, 2017 5.406 5.427 5.324 5.345 255,862 -0.01(-0.25%)
Mar 16, 2017 5.324 5.386 5.277 5.359 156,550 +0.09(+1.68%)
Mar 15, 2017 5.195 5.284 5.174 5.270 95,672 +0.12(+2.25%)
Mar 14, 2017 5.188 5.222 5.147 5.154 101,464 -0.06(-1.18%)
Mar 13, 2017 5.174 5.236 5.161 5.215 117,246 +0.07(+1.33%)
Mar 10, 2017 5.140 5.161 5.133 5.147 111,881 +0.03(+0.53%)
Mar 09, 2017 5.133 5.167 5.120 5.120 142,305 -0.01(-0.13%)
Mar 08, 2017 5.161 5.174 5.065 5.127 9,355,214 -0.03(-0.66%)
Mar 07, 2017 5.229 5.229 5.127 5.161 72,470 -0.09(-1.69%)
Mar 06, 2017 5.277 5.277 5.174 5.249 203,711 +0.03(+0.52%)
Mar 03, 2017 5.113 5.225 5.113 5.222 102,053 +0.12(+2.41%)
Mar 02, 2017 5.290 5.290 5.072 5.099 622,841 -0.18(-3.49%)
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.