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%)
Official Closing 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 (%)
Feb 27, 2015 5.986 6.029 5.955 5.968 375,941 -0.03(-0.51%)
Feb 26, 2015 5.955 6.011 5.919 5.998 77,214 +0.02(+0.41%)
Feb 25, 2015 6.109 6.066 5.894 5.974 559,361 -0.09(-1.52%)
Feb 24, 2015 6.072 6.127 6.022 6.066 4,124,314 -0.01(-0.10%)
Feb 23, 2015 6.188 6.188 6.004 6.072 190,367 -0.14(-2.27%)
Feb 20, 2015 6.207 6.262 6.164 6.213 137,934 +0.02(+0.30%)
Feb 19, 2015 6.292 6.317 6.182 6.194 127,498 -0.10(-1.56%)
Feb 18, 2015 6.231 6.305 6.213 6.292 156,852 +0.04(+0.69%)
Feb 17, 2015 6.256 6.329 6.231 6.250 215,802 +0.01(+0.10%)
Feb 13, 2015 6.262 6.243 6.243 6.243 336,054 +0.01(+0.20%)
Feb 12, 2015 6.243 6.292 6.194 6.231 613,750 -0.01(-0.20%)
Feb 11, 2015 6.366 6.390 6.224 6.243 224,355 -0.17(-2.58%)
Feb 10, 2015 6.495 6.495 6.372 6.409 100,777 -0.02(-0.29%)
Feb 09, 2015 6.421 6.501 6.397 6.427 750,816 -0.04(-0.57%)
Feb 06, 2015 6.464 6.476 6.403 6.464 236,627 -0.02(-0.38%)
Feb 05, 2015 6.458 6.544 6.427 6.488 657,276 +0.02(+0.28%)
Feb 04, 2015 6.488 6.537 6.433 6.470 753,308 -0.08(-1.22%)
Feb 03, 2015 6.341 6.587 6.335 6.550 1,868,975 +0.21(+3.29%)
Feb 02, 2015 6.323 6.433 6.323 6.341 2,783,110 +0.01(+0.19%)
Jan 30, 2015 6.323 6.409 6.268 6.329 643,985 -0.06(-0.86%)
Jan 29, 2015 6.470 6.482 6.280 6.384 2,808,876 -0.03(-0.48%)
Jan 28, 2015 6.464 6.525 6.384 6.415 2,472,146 -0.07(-1.04%)
Jan 27, 2015 6.360 6.519 6.360 6.482 1,311,524 +0.04(+0.57%)
Jan 26, 2015 6.458 6.482 6.390 6.446 1,372,792 +0.03(+0.48%)
Jan 23, 2015 6.384 6.452 6.360 6.415 802,115 +0.02(+0.38%)
Jan 22, 2015 6.354 6.482 6.299 6.390 660,746 +0.10(+1.56%)
Jan 21, 2015 6.286 6.354 6.225 6.292 748,818 +0.03(+0.49%)
Jan 20, 2015 6.360 6.421 6.194 6.262 684,465 -0.16(-2.48%)
Jan 16, 2015 6.323 6.476 6.323 6.421 230,668 +0.02(+0.29%)
Jan 15, 2015 6.495 6.525 6.384 6.403 3,743,409 +0.01(+0.10%)
Jan 14, 2015 6.329 6.397 6.237 6.397 741,777 +0.02(+0.38%)
Jan 13, 2015 6.348 6.403 6.225 6.372 687,543 +0.03(+0.48%)
Jan 12, 2015 6.323 6.495 6.250 6.341 1,110,943 +0.04(+0.68%)
Jan 09, 2015 6.170 6.323 6.115 6.299 1,104,213 +0.14(+2.29%)
Jan 08, 2015 6.121 6.225 6.084 6.158 216,569 +0.05(+0.80%)
Jan 07, 2015 6.078 6.158 6.011 6.109 1,377,392 +0.04(+0.61%)
Jan 06, 2015 6.109 6.158 6.017 6.072 2,662,581 -0.01(-0.10%)
Jan 05, 2015 6.305 6.323 6.035 6.078 332,150 -0.23(-3.69%)
Jan 02, 2015 6.433 6.433 6.151 6.311 384,019 -0.06(-0.87%)
Dec 31, 2014 6.537 6.366 6.366 6.366 94,336 -0.07(-1.14%)
Dec 30, 2014 6.397 6.537 6.378 6.439 169,881 -0.02(-0.38%)
Dec 29, 2014 6.580 6.629 6.384 6.464 334,531 -0.15(-2.22%)
Dec 26, 2014 6.703 6.727 6.611 6.611 159,563 -0.13(-2.00%)
Dec 24, 2014 6.856 6.746 6.746 6.746 1,096,461 +0.07(+1.10%)
Dec 23, 2014 6.672 6.727 6.587 6.672 1,809,363 +0.01(+0.09%)
Dec 22, 2014 6.507 6.721 6.470 6.666 2,297,499 +0.10(+1.59%)
Dec 19, 2014 6.513 6.629 6.397 6.562 1,153,946 +0.11(+1.71%)
Dec 18, 2014 6.305 6.593 6.274 6.452 1,922,104 +0.27(+4.36%)
Dec 17, 2014 5.888 6.280 5.857 6.182 1,801,596 +0.28(+4.78%)
Dec 16, 2014 5.747 6.041 5.576 5.900 1,503,611 +0.10(+1.80%)
Dec 15, 2014 6.164 6.207 5.637 5.796 1,308,851 -0.31(-5.12%)
Dec 12, 2014 6.415 6.470 6.041 6.109 1,078,956 -0.30(-4.68%)
Dec 11, 2014 6.439 6.654 6.384 6.409 941,688 -0.20(-3.06%)
Dec 10, 2014 7.064 7.064 6.611 6.611 511,737 -0.42(-6.01%)
Dec 09, 2014 7.254 7.254 7.009 7.034 725,033 -0.21(-2.88%)
Dec 08, 2014 7.273 7.469 7.205 7.242 209,507 +0.00(+0.00%)
Dec 05, 2014 7.352 7.362 7.132 7.242 3,169,791 -0.10(-1.34%)
Dec 04, 2014 7.463 7.463 7.199 7.340 762,716 +0.02(+0.34%)
Dec 03, 2014 7.236 7.408 7.218 7.316 4,795,859 +0.04(+0.59%)
Dec 02, 2014 7.426 7.432 7.156 7.273 732,861 -0.17(-2.22%)
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.