Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2018
6.175
6.175
5.986
6.000
100,539
-0.17(-2.83%)
Feb 27, 2018
6.216
6.244
6.140
6.175
72,281
-0.05(-0.85%)
Feb 26, 2018
6.269
6.269
6.109
6.228
98,899
-0.01(-0.22%)
Feb 23, 2018
6.228
6.276
6.221
6.242
95,864
+0.00(+0.00%)
Feb 22, 2018
6.283
6.242
6.242
112,875
-0.01(-0.11%)
Feb 21, 2018
6.179
6.283
6.179
6.249
142,681
+0.08(+1.24%)
Feb 20, 2018
6.172
6.221
6.172
6.172
27,229
-0.03(-0.56%)
Feb 16, 2018
6.207
6.207
6.207
0
-0.05(-0.78%)
Feb 15, 2018
6.325
6.332
6.242
6.256
85,345
-0.06(-0.88%)
Feb 14, 2018
6.214
6.374
6.116
6.311
981,025
+0.08(+1.23%)
Feb 13, 2018
6.102
6.242
5.998
6.235
621,315
+0.13(+2.17%)
Feb 12, 2018
5.991
6.130
5.991
6.102
47,816
+0.17(+2.82%)
Feb 09, 2018
6.019
6.019
5.872
5.935
102,331
-0.08(-1.39%)
Feb 08, 2018
6.200
6.200
6.005
6.019
109,100
-0.17(-2.70%)
Feb 07, 2018
6.214
6.214
6.151
6.186
157,645
-0.02(-0.34%)
Feb 06, 2018
5.845
6.249
5.845
6.207
124,331
+0.10(+1.60%)
Feb 05, 2018
6.214
6.228
6.109
6.109
150,767
-0.10(-1.68%)
Feb 02, 2018
6.437
6.437
6.193
6.214
72,261
-0.22(-3.36%)
Feb 01, 2018
6.318
6.430
6.318
6.430
149,310
+0.09(+1.43%)
Jan 31, 2018
6.353
6.388
6.290
6.339
168,713
-0.01(-0.22%)
Jan 30, 2018
6.374
6.506
6.318
6.353
123,105
-0.04(-0.61%)
Jan 29, 2018
6.524
6.524
6.357
6.392
159,463
-0.12(-1.92%)
Jan 26, 2018
6.565
6.565
6.496
6.517
104,009
-0.03(-0.53%)
Jan 25, 2018
6.565
6.600
6.531
6.551
293,642
-0.01(-0.11%)
Jan 24, 2018
6.350
6.593
6.350
6.558
234,286
+0.24(+3.85%)
Jan 23, 2018
6.274
6.315
6.274
6.315
82,553
+0.03(+0.44%)
Jan 22, 2018
6.315
6.315
6.242
6.288
42,079
+0.00(+0.00%)
Jan 19, 2018
6.267
6.295
6.177
6.288
111,880
+0.02(+0.33%)
Jan 18, 2018
6.190
6.309
6.173
6.267
104,672
+0.08(+1.23%)
Jan 17, 2018
6.163
6.239
6.156
6.190
151,838
+0.03(+0.45%)
Jan 16, 2018
6.177
6.211
6.114
6.163
140,665
-0.03(-0.56%)
Jan 12, 2018
6.197
6.197
6.197
0
+0.02(+0.34%)
Jan 11, 2018
6.135
6.177
6.107
6.177
102,911
+0.06(+0.91%)
Jan 10, 2018
6.218
6.052
6.121
193,708
+0.00(+0.00%)
Jan 09, 2018
6.045
6.149
5.899
6.121
155,515
-0.02(-0.34%)
Jan 08, 2018
6.225
6.225
6.100
6.142
36,508
-0.08(-1.23%)
Jan 05, 2018
6.184
6.281
6.163
6.218
162,906
+0.00(+0.00%)
Jan 04, 2018
6.135
6.246
6.114
6.218
47,204
+0.10(+1.70%)
Jan 03, 2018
6.024
6.114
6.024
6.114
45,427
+0.10(+1.73%)
Jan 02, 2018
5.941
6.066
5.941
6.010
85,436
+0.11(+1.88%)
Dec 29, 2017
5.899
5.899
5.899
0
-0.03(-0.58%)
Dec 28, 2017
6.073
6.131
5.934
5.934
84,831
-0.11(-1.80%)
Dec 27, 2017
6.070
6.070
5.966
6.042
80,561
-0.01(-0.23%)
Dec 26, 2017
6.028
6.063
6.021
6.056
43,488
+0.05(+0.81%)
Dec 22, 2017
5.980
6.028
5.918
6.008
160,940
+0.05(+0.81%)
Dec 21, 2017
5.945
6.021
5.945
5.959
55,150
+0.00(+0.00%)
Dec 20, 2017
5.911
6.001
5.876
5.959
377,321
+0.06(+0.94%)
Dec 19, 2017
5.890
5.966
5.869
5.904
137,492
+0.03(+0.47%)
Dec 18, 2017
5.849
5.946
5.842
5.876
129,982
+0.03(+0.47%)
Dec 15, 2017
5.842
5.856
5.779
5.849
323,595
+0.01(+0.24%)
Dec 14, 2017
5.779
5.869
5.779
5.835
86,582
+0.05(+0.84%)
Dec 13, 2017
5.752
5.849
5.752
5.786
352,182
+0.04(+0.72%)
Dec 12, 2017
5.752
5.766
5.648
5.745
258,488
+0.01(+0.12%)
Dec 11, 2017
5.759
5.786
5.710
5.738
432,156
-0.03(-0.48%)
Dec 08, 2017
5.779
5.842
5.724
5.766
48,255
+0.01(+0.12%)
Dec 07, 2017
5.655
5.814
5.655
5.759
148,890
+0.10(+1.83%)
Dec 06, 2017
5.662
5.724
5.655
5.655
165,697
-0.03(-0.61%)
Dec 05, 2017
5.697
5.738
5.676
5.690
115,413
-0.03(-0.48%)
Dec 04, 2017
5.676
5.759
5.676
5.717
146,203
+0.02(+0.36%)
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
.