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 )

2.370 -0.080 (-3.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2018 5.963 6.068 5.829 6.012 181,634 +0.02(+0.35%)
May 30, 2018 5.850 5.998 5.850 5.991 186,902 +0.15(+2.62%)
May 29, 2018 5.957 5.957 5.838 5.838 151,130 -0.15(-2.57%)
May 25, 2018 5.992 5.992 5.992 0 +0.00(+0.00%)
May 24, 2018 5.950 6.027 5.908 5.992 130,981 +0.03(+0.47%)
May 23, 2018 5.964 6.006 5.859 5.964 473,706 -0.04(-0.70%)
May 22, 2018 5.859 6.062 5.824 6.006 244,712 +0.17(+2.88%)
May 21, 2018 5.901 5.901 5.775 5.838 239,479 -0.03(-0.48%)
May 18, 2018 5.831 5.869 5.740 5.866 210,219 +0.01(+0.12%)
May 17, 2018 5.894 5.901 5.782 5.859 187,271 -0.05(-0.83%)
May 16, 2018 5.908 5.922 5.841 5.908 310,271 +0.05(+0.84%)
May 15, 2018 5.915 5.915 5.817 5.859 163,821 -0.10(-1.65%)
May 14, 2018 5.964 5.999 5.901 5.957 39,194 +0.00(+0.00%)
May 11, 2018 6.090 6.090 5.943 5.957 94,511 -0.13(-2.18%)
May 10, 2018 6.020 6.125 6.020 6.090 192,803 +0.07(+1.16%)
May 09, 2018 5.950 6.027 5.950 6.020 128,851 +0.07(+1.18%)
May 08, 2018 6.062 6.062 5.908 5.950 105,721 -0.10(-1.73%)
May 07, 2018 6.153 6.153 6.034 6.055 88,641 -0.06(-0.92%)
May 04, 2018 6.048 6.158 6.027 6.111 284,676 +0.04(+0.69%)
May 03, 2018 6.167 6.167 6.006 6.069 280,934 -0.10(-1.70%)
May 02, 2018 6.195 6.237 6.132 6.174 349,277 -0.03(-0.45%)
May 01, 2018 6.195 6.300 6.055 6.202 68,456 +0.00(+0.00%)
Apr 30, 2018 6.139 6.237 6.139 6.202 191,419 +0.03(+0.54%)
Apr 27, 2018 6.091 6.189 6.091 6.168 110,463 +0.06(+0.91%)
Apr 26, 2018 6.098 6.182 6.098 6.112 99,003 +0.01(+0.11%)
Apr 25, 2018 6.210 6.210 6.091 6.105 64,859 -0.10(-1.69%)
Apr 24, 2018 6.252 6.273 6.168 6.210 117,525 +0.01(+0.11%)
Apr 23, 2018 6.315 6.315 6.168 6.203 277,112 -0.10(-1.55%)
Apr 20, 2018 6.308 6.329 6.259 6.301 80,892 -0.01(-0.22%)
Apr 19, 2018 6.412 6.412 6.301 6.315 103,570 -0.07(-1.09%)
Apr 18, 2018 6.329 6.412 6.329 6.385 680,839 +0.09(+1.44%)
Apr 17, 2018 6.350 6.364 6.231 6.294 116,212 -0.01(-0.22%)
Apr 16, 2018 6.454 6.454 6.287 6.308 70,969 -0.11(-1.74%)
Apr 13, 2018 6.426 6.475 6.306 6.419 254,603 +0.03(+0.44%)
Apr 12, 2018 6.399 6.440 6.252 6.392 249,241 +0.01(+0.22%)
Apr 11, 2018 6.140 6.378 6.140 6.378 205,322 +0.20(+3.16%)
Apr 10, 2018 6.161 6.210 6.154 6.182 92,379 +0.06(+1.03%)
Apr 09, 2018 6.140 6.210 6.105 6.119 153,690 +0.02(+0.34%)
Apr 06, 2018 6.126 6.147 6.029 6.098 74,665 -0.00(-0.01%)
Apr 05, 2018 6.058 6.148 6.058 6.099 319,032 +0.10(+1.74%)
Apr 04, 2018 6.044 6.044 5.765 5.995 480,775 +0.04(+0.70%)
Apr 03, 2018 5.821 5.981 5.821 5.953 327,738 +0.10(+1.66%)
Apr 02, 2018 5.800 5.912 5.717 5.856 451,471 +0.08(+1.32%)
Mar 29, 2018 5.779 5.779 5.779 0 -0.02(-0.36%)
Mar 28, 2018 5.779 5.814 5.696 5.800 91,011 +0.06(+0.97%)
Mar 27, 2018 5.877 5.925 5.717 5.745 120,967 -0.10(-1.78%)
Mar 26, 2018 5.891 5.891 5.779 5.849 82,102 +0.02(+0.36%)
Mar 23, 2018 5.856 5.912 5.759 5.828 74,864 -0.01(-0.24%)
Mar 22, 2018 5.800 5.891 5.800 5.842 66,683 -0.01(-0.24%)
Mar 21, 2018 5.898 5.898 5.842 5.856 216,830 +0.00(+0.00%)
Mar 20, 2018 5.863 5.925 5.849 5.856 77,974 -0.03(-0.47%)
Mar 19, 2018 5.884 5.925 5.779 5.884 40,996 -0.01(-0.24%)
Mar 16, 2018 6.002 6.002 5.814 5.898 150,162 -0.06(-0.93%)
Mar 15, 2018 6.044 6.044 5.912 5.953 47,281 -0.07(-1.15%)
Mar 14, 2018 5.891 6.037 5.891 6.023 112,375 +0.15(+2.49%)
Mar 13, 2018 5.898 6.037 5.877 5.877 108,487 -0.05(-0.82%)
Mar 12, 2018 5.870 5.953 5.863 5.925 32,827 +0.04(+0.71%)
Mar 09, 2018 5.925 5.981 5.856 5.884 80,782 -0.01(-0.24%)
Mar 08, 2018 5.995 5.995 5.877 5.898 40,517 -0.08(-1.40%)
Mar 07, 2018 5.981 49,386 +0.04(+0.70%)
Mar 06, 2018 5.960 6.037 5.918 5.939 119,639 -0.01(-0.12%)
Mar 05, 2018 5.974 5.974 5.891 5.946 53,457 -0.07(-1.16%)
Mar 02, 2018 5.939 6.016 5.863 6.016 103,881 +0.06(+1.05%)
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.