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 )

2.330 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 5.680 5.694 5.594 5.647 688,643 +0.03(+0.48%)
May 30, 2017 5.694 5.694 5.593 5.620 196,050 -0.03(-0.60%)
May 26, 2017 5.647 5.680 5.609 5.653 123,010 +0.06(+1.13%)
May 25, 2017 5.718 5.731 5.570 5.590 94,139 -0.08(-1.42%)
May 24, 2017 5.671 5.691 5.624 5.671 156,126 +0.02(+0.36%)
May 23, 2017 5.684 5.684 5.610 5.650 243,490 +0.01(+0.24%)
May 22, 2017 5.718 5.718 5.610 5.637 251,272 -0.04(-0.71%)
May 19, 2017 5.536 5.711 5.435 5.677 235,033 +0.20(+3.69%)
May 18, 2017 5.583 5.583 5.462 5.476 109,997 -0.11(-1.93%)
May 17, 2017 5.772 5.772 5.576 5.583 121,255 -0.17(-2.92%)
May 16, 2017 5.772 5.772 5.657 5.751 329,651 +0.01(+0.23%)
May 15, 2017 5.650 5.758 5.622 5.738 100,396 +0.13(+2.40%)
May 12, 2017 5.482 5.603 5.435 5.603 206,665 +0.14(+2.59%)
May 11, 2017 5.402 5.502 5.395 5.462 136,765 +0.07(+1.25%)
May 10, 2017 5.402 5.422 5.334 5.395 266,367 +0.02(+0.38%)
May 09, 2017 5.428 5.428 5.348 5.375 126,668 -0.03(-0.62%)
May 08, 2017 5.435 5.435 5.388 5.408 96,687 -0.01(-0.25%)
May 05, 2017 5.260 5.422 5.260 5.422 141,784 +0.18(+3.47%)
May 04, 2017 5.361 5.361 5.220 5.240 458,668 -0.13(-2.38%)
May 03, 2017 5.341 5.388 5.328 5.368 193,827 +0.01(+0.25%)
May 02, 2017 5.449 5.449 5.348 5.354 385,369 -0.11(-1.97%)
May 01, 2017 5.388 5.469 5.388 5.462 85,483 +0.09(+1.75%)
Apr 28, 2017 5.368 5.375 5.287 5.368 94,750 +0.04(+0.76%)
Apr 27, 2017 5.388 5.402 5.321 5.328 227,171 -0.11(-2.06%)
Apr 26, 2017 5.500 5.500 5.399 5.440 202,287 -0.05(-0.98%)
Apr 25, 2017 5.540 5.540 5.466 5.493 196,925 -0.02(-0.36%)
Apr 24, 2017 5.460 5.527 5.460 5.513 381,886 +0.08(+1.48%)
Apr 21, 2017 5.547 5.547 5.420 5.433 203,592 -0.11(-1.93%)
Apr 20, 2017 5.587 5.587 5.527 5.540 72,479 -0.02(-0.36%)
Apr 19, 2017 5.607 5.614 5.533 5.560 115,651 -0.05(-0.84%)
Apr 18, 2017 5.614 5.620 5.580 5.607 93,792 -0.01(-0.12%)
Apr 17, 2017 5.493 5.620 5.493 5.614 136,642 +0.15(+2.70%)
Apr 13, 2017 5.560 5.560 5.446 5.466 86,845 -0.10(-1.80%)
Apr 12, 2017 5.527 5.629 5.527 5.567 267,967 +0.00(+0.00%)
Apr 11, 2017 5.533 5.580 5.513 5.567 98,718 +0.03(+0.48%)
Apr 10, 2017 5.480 5.553 5.453 5.540 170,602 +0.04(+0.73%)
Apr 07, 2017 5.493 5.547 5.493 5.500 62,571 +0.01(+0.12%)
Apr 06, 2017 5.480 5.513 5.446 5.493 199,705 +0.02(+0.42%)
Apr 05, 2017 5.564 5.564 5.457 5.470 287,435 -0.05(-0.85%)
Apr 04, 2017 5.423 5.530 5.403 5.517 375,354 +0.10(+1.85%)
Apr 03, 2017 5.524 5.524 5.413 5.417 141,576 -0.03(-0.61%)
Mar 31, 2017 5.464 5.464 5.383 5.450 167,052 +0.01(+0.12%)
Mar 30, 2017 5.450 5.464 5.383 5.444 173,237 +0.02(+0.37%)
Mar 29, 2017 5.303 5.430 5.287 5.423 401,779 +0.15(+2.91%)
Mar 28, 2017 5.237 5.317 5.199 5.270 168,377 -0.01(-0.25%)
Mar 27, 2017 5.250 5.330 5.250 5.283 145,984 -0.05(-1.00%)
Mar 24, 2017 5.250 5.357 5.237 5.337 139,398 +0.13(+2.43%)
Mar 23, 2017 5.263 5.357 4.977 5.210 962,489 -0.03(-0.64%)
Mar 22, 2017 5.143 5.263 5.143 5.243 140,349 +0.06(+1.16%)
Mar 21, 2017 5.277 5.297 5.143 5.183 336,603 -0.05(-0.89%)
Mar 20, 2017 5.223 5.297 5.157 5.230 106,034 +0.01(+0.13%)
Mar 17, 2017 5.283 5.303 5.203 5.223 261,818 -0.01(-0.25%)
Mar 16, 2017 5.203 5.263 5.157 5.237 160,194 +0.09(+1.68%)
Mar 15, 2017 5.077 5.163 5.057 5.150 97,898 +0.11(+2.25%)
Mar 14, 2017 5.070 5.103 5.030 5.037 103,825 -0.06(-1.18%)
Mar 13, 2017 5.057 5.117 5.043 5.097 119,975 +0.07(+1.33%)
Mar 10, 2017 5.023 5.043 5.017 5.030 114,485 +0.03(+0.53%)
Mar 09, 2017 5.017 5.050 5.003 5.003 145,617 -0.01(-0.13%)
Mar 08, 2017 5.043 5.057 4.950 5.010 9,572,955 -0.03(-0.66%)
Mar 07, 2017 5.110 5.110 5.010 5.043 74,157 -0.09(-1.69%)
Mar 06, 2017 5.157 5.157 5.057 5.130 208,452 +0.03(+0.52%)
Mar 03, 2017 4.997 5.107 4.997 5.103 104,428 +0.12(+2.41%)
Mar 02, 2017 5.170 5.170 4.957 4.983 637,337 -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.