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
)
2.350
+0.020 (+0.86%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2015
6.199
6.230
6.058
6.205
248,034
-0.02(-0.30%)
Apr 29, 2015
6.083
6.248
6.083
6.224
316,888
+0.06(+0.99%)
Apr 28, 2015
6.058
6.205
5.893
6.162
786,458
+0.08(+1.31%)
Apr 27, 2015
5.954
6.095
5.905
6.083
1,012,890
+0.14(+2.37%)
Apr 24, 2015
5.868
6.003
5.801
5.942
408,346
+0.09(+1.47%)
Apr 23, 2015
5.813
5.886
5.733
5.856
292,282
+0.04(+0.63%)
Apr 22, 2015
5.782
5.862
5.660
5.819
1,433,340
+0.18(+3.26%)
Apr 21, 2015
5.592
5.666
5.555
5.635
269,575
+0.02(+0.33%)
Apr 20, 2015
5.733
5.752
5.604
5.617
237,010
-0.12(-2.14%)
Apr 17, 2015
5.807
5.935
5.672
5.739
681,221
-0.09(-1.47%)
Apr 16, 2015
5.794
5.893
5.709
5.825
415,242
+0.03(+0.53%)
Apr 15, 2015
5.807
5.825
5.660
5.794
336,876
+0.08(+1.39%)
Apr 14, 2015
5.709
5.752
5.647
5.715
465,999
+0.01(+0.21%)
Apr 13, 2015
5.782
5.782
5.653
5.702
298,836
-0.06(-0.96%)
Apr 10, 2015
5.758
5.819
5.690
5.758
366,488
+0.02(+0.32%)
Apr 09, 2015
5.758
5.862
5.739
5.739
208,295
+0.00(+0.00%)
Apr 08, 2015
5.666
5.819
5.641
5.739
703,130
+0.03(+0.54%)
Apr 07, 2015
5.721
5.794
5.702
5.709
337,344
-0.07(-1.17%)
Apr 06, 2015
5.696
5.828
5.696
5.776
439,910
+0.06(+1.07%)
Apr 02, 2015
5.666
5.715
5.715
5.715
166,349
+0.03(+0.54%)
Apr 01, 2015
5.512
5.690
5.512
5.684
753,071
+0.18(+3.34%)
Mar 31, 2015
5.457
5.549
5.402
5.500
467,154
-0.04(-0.77%)
Mar 30, 2015
5.549
5.580
5.512
5.543
615,570
-0.01(-0.11%)
Mar 27, 2015
5.574
5.574
5.519
5.549
330,023
-0.04(-0.77%)
Mar 26, 2015
5.488
5.653
5.439
5.592
883,066
+0.06(+1.00%)
Mar 25, 2015
5.525
5.626
5.482
5.537
427,054
-0.02(-0.44%)
Mar 24, 2015
5.390
5.580
5.390
5.561
1,598,595
+0.16(+2.95%)
Mar 23, 2015
5.469
5.488
5.396
5.402
121,190
-0.02(-0.34%)
Mar 20, 2015
5.316
5.444
5.292
5.420
9,222,609
+0.15(+2.79%)
Mar 19, 2015
5.371
5.414
5.249
5.273
468,649
-0.10(-1.83%)
Mar 18, 2015
5.273
5.402
5.224
5.371
1,120,838
+0.07(+1.27%)
Mar 17, 2015
5.341
5.359
5.243
5.304
1,248,234
-0.03(-0.57%)
Mar 16, 2015
5.224
5.414
5.224
5.335
1,129,366
+0.12(+2.35%)
Mar 13, 2015
5.402
5.402
5.181
5.212
1,074,825
-0.23(-4.28%)
Mar 12, 2015
5.347
5.482
5.273
5.445
792,021
+0.11(+2.07%)
Mar 11, 2015
5.353
5.371
5.292
5.335
960,141
-0.06(-1.02%)
Mar 10, 2015
5.414
5.433
5.353
5.390
159,690
-0.04(-0.79%)
Mar 09, 2015
5.494
5.568
5.433
5.433
133,467
-0.03(-0.56%)
Mar 06, 2015
5.702
5.764
5.457
5.463
439,038
-0.28(-4.81%)
Mar 05, 2015
5.807
5.893
5.727
5.739
272,483
-0.09(-1.47%)
Mar 04, 2015
5.635
5.868
5.653
5.825
152,529
+0.17(+3.04%)
Mar 03, 2015
5.929
6.069
5.610
5.653
667,742
-0.31(-5.24%)
Mar 02, 2015
5.966
6.021
5.899
5.966
243,879
-0.01(-0.10%)
Feb 27, 2015
5.991
6.034
5.960
5.972
375,654
-0.03(-0.51%)
Feb 26, 2015
5.960
6.015
5.923
6.003
77,155
+0.02(+0.41%)
Feb 25, 2015
6.113
6.070
5.899
5.978
558,933
-0.09(-1.52%)
Feb 24, 2015
6.076
6.132
6.027
6.070
4,121,158
-0.01(-0.10%)
Feb 23, 2015
6.193
6.193
6.009
6.076
190,222
-0.14(-2.27%)
Feb 20, 2015
6.211
6.267
6.168
6.218
137,828
+0.02(+0.30%)
Feb 19, 2015
6.297
6.322
6.187
6.199
127,400
-0.10(-1.56%)
Feb 18, 2015
6.236
6.309
6.218
6.297
156,732
+0.04(+0.69%)
Feb 17, 2015
6.260
6.334
6.236
6.254
215,637
+0.01(+0.10%)
Feb 13, 2015
6.267
6.248
6.248
6.248
335,797
+0.01(+0.20%)
Feb 12, 2015
6.248
6.297
6.199
6.236
613,280
-0.01(-0.20%)
Feb 11, 2015
6.371
6.395
6.229
6.248
224,183
-0.17(-2.58%)
Feb 10, 2015
6.500
6.500
6.377
6.414
100,700
-0.02(-0.29%)
Feb 09, 2015
6.426
6.506
6.401
6.432
750,241
-0.04(-0.57%)
Feb 06, 2015
6.469
6.481
6.408
6.469
236,445
-0.02(-0.38%)
Feb 05, 2015
6.463
6.549
6.432
6.493
656,773
+0.02(+0.28%)
Feb 04, 2015
6.493
6.543
6.438
6.475
752,732
-0.08(-1.22%)
Feb 03, 2015
6.346
6.592
6.340
6.555
1,867,544
+0.21(+3.28%)
Feb 02, 2015
6.328
6.438
6.328
6.346
2,780,979
+0.01(+0.19%)
Jan 30, 2015
6.328
6.414
6.273
6.334
643,492
-0.06(-0.86%)
Jan 29, 2015
6.475
6.487
6.285
6.389
2,806,726
-0.03(-0.48%)
Jan 28, 2015
6.469
6.530
6.389
6.420
2,470,254
-0.07(-1.04%)
Jan 27, 2015
6.365
6.524
6.365
6.487
1,310,520
+0.04(+0.57%)
Jan 26, 2015
6.463
6.487
6.395
6.451
1,371,742
+0.03(+0.48%)
Jan 23, 2015
6.389
6.457
6.365
6.420
801,501
+0.02(+0.38%)
Jan 22, 2015
6.359
6.487
6.303
6.395
660,240
+0.10(+1.56%)
Jan 21, 2015
6.291
6.359
6.230
6.297
748,245
+0.03(+0.49%)
Jan 20, 2015
6.365
6.426
6.199
6.267
683,941
-0.16(-2.48%)
Jan 16, 2015
6.328
6.481
6.328
6.426
230,491
+0.02(+0.29%)
Jan 15, 2015
6.500
6.530
6.389
6.408
3,740,544
+0.01(+0.10%)
Jan 14, 2015
6.334
6.401
6.242
6.401
741,209
+0.02(+0.38%)
Jan 13, 2015
6.352
6.408
6.230
6.377
687,017
+0.03(+0.48%)
Jan 12, 2015
6.328
6.500
6.254
6.346
1,110,092
+0.04(+0.68%)
Jan 09, 2015
6.175
6.328
6.119
6.303
1,103,368
+0.14(+2.29%)
Jan 08, 2015
6.126
6.230
6.089
6.162
216,404
+0.05(+0.80%)
Jan 07, 2015
6.083
6.162
6.015
6.113
1,376,338
+0.04(+0.61%)
Jan 06, 2015
6.113
6.162
6.021
6.076
2,660,543
-0.01(-0.10%)
Jan 05, 2015
6.309
6.328
6.040
6.083
331,896
-0.23(-3.69%)
Jan 02, 2015
6.438
6.438
6.156
6.316
383,725
-0.06(-0.87%)
Dec 31, 2014
6.543
6.371
6.371
6.371
94,264
-0.07(-1.14%)
Dec 30, 2014
6.401
6.543
6.383
6.444
169,751
-0.02(-0.38%)
Dec 29, 2014
6.585
6.634
6.389
6.469
334,275
-0.15(-2.22%)
Dec 26, 2014
6.708
6.733
6.616
6.616
159,440
-0.13(-2.00%)
Dec 24, 2014
6.861
6.751
6.751
6.751
1,095,622
+0.07(+1.10%)
Dec 23, 2014
6.677
6.733
6.592
6.677
1,807,978
+0.01(+0.09%)
Dec 22, 2014
6.512
6.726
6.475
6.671
2,295,740
+0.10(+1.59%)
Dec 19, 2014
6.518
6.634
6.401
6.567
1,153,063
+0.11(+1.71%)
Dec 18, 2014
6.309
6.598
6.279
6.457
1,920,632
+0.27(+4.36%)
Dec 17, 2014
5.893
6.285
5.862
6.187
1,800,217
+0.28(+4.78%)
Dec 16, 2014
5.752
6.046
5.580
5.905
1,502,460
+0.10(+1.80%)
Dec 15, 2014
6.168
6.211
5.641
5.801
1,307,849
-0.31(-5.12%)
Dec 12, 2014
6.420
6.475
6.046
6.113
1,078,130
-0.30(-4.68%)
Dec 11, 2014
6.444
6.659
6.389
6.414
940,967
-0.20(-3.06%)
Dec 10, 2014
7.070
7.070
6.616
6.616
511,346
-0.42(-6.01%)
Dec 09, 2014
7.260
7.260
7.015
7.039
724,478
-0.21(-2.88%)
Dec 08, 2014
7.278
7.475
7.211
7.248
209,347
+0.00(+0.00%)
Dec 05, 2014
7.358
7.367
7.137
7.248
3,167,365
-0.10(-1.34%)
Dec 04, 2014
7.468
7.468
7.205
7.346
762,132
+0.02(+0.34%)
Dec 03, 2014
7.242
7.413
7.223
7.321
4,792,188
+0.04(+0.59%)
Dec 02, 2014
7.432
7.438
7.162
7.278
732,300
-0.17(-2.22%)
Dec 01, 2014
7.640
7.793
7.333
7.444
3,067,829
-0.17(-2.25%)
Nov 28, 2014
8.002
8.002
7.591
7.616
639,811
-0.36(-4.46%)
Nov 26, 2014
7.879
7.971
7.971
7.971
1,081,596
+0.09(+1.09%)
Nov 25, 2014
8.057
8.063
7.836
7.885
871,339
-0.13(-1.68%)
Nov 24, 2014
8.106
8.106
7.904
8.020
349,718
-0.04(-0.53%)
Nov 21, 2014
8.174
8.241
8.005
8.063
1,081,154
+0.01(+0.08%)
Nov 20, 2014
8.161
8.265
8.039
8.057
1,068,896
-0.13(-1.65%)
Nov 19, 2014
8.155
8.253
8.142
8.192
351,937
+0.02(+0.22%)
Nov 18, 2014
8.259
8.272
8.155
8.174
272,483
-0.04(-0.52%)
Nov 17, 2014
8.204
8.382
8.118
8.216
167,047
+0.01(+0.15%)
Nov 14, 2014
8.149
8.278
8.094
8.204
179,740
+0.08(+0.98%)
Nov 13, 2014
8.315
8.315
8.124
8.124
149,771
-0.21(-2.50%)
Nov 12, 2014
8.272
8.364
8.223
8.333
439,726
+0.07(+0.89%)
Nov 11, 2014
8.296
8.296
8.180
8.259
134,612
-0.01(-0.07%)
Nov 10, 2014
8.259
8.339
8.161
8.265
1,007,973
+0.06(+0.67%)
Nov 07, 2014
8.192
8.235
8.137
8.210
115,575
+0.06(+0.68%)
Nov 06, 2014
8.272
8.272
8.094
8.155
1,701,648
-0.11(-1.34%)
Nov 05, 2014
8.339
8.339
8.204
8.265
1,128,591
-0.04(-0.52%)
Nov 04, 2014
8.253
8.333
8.229
8.308
512,314
+0.08(+0.97%)
Nov 03, 2014
8.259
8.272
8.112
8.229
321,377
-0.04(-0.45%)
Oct 31, 2014
8.278
8.296
8.149
8.265
603,888
+0.03(+0.37%)
Oct 30, 2014
8.210
8.247
8.155
8.235
100,302
+0.02(+0.30%)
Oct 29, 2014
8.161
8.265
8.112
8.210
521,625
+0.09(+1.06%)
Oct 28, 2014
8.063
8.180
8.033
8.124
201,145
+0.09(+1.07%)
Oct 27, 2014
7.971
8.051
7.977
8.039
1,016,085
+0.06(+0.77%)
Oct 24, 2014
7.965
8.051
7.934
7.977
581,751
-0.01(-0.08%)
Oct 23, 2014
7.879
8.057
7.879
7.983
563,682
+0.09(+1.09%)
Oct 22, 2014
7.787
7.922
7.787
7.898
563,893
+0.02(+0.31%)
Oct 21, 2014
7.695
7.885
7.695
7.873
767,108
+0.06(+0.78%)
Oct 20, 2014
7.757
7.818
7.744
7.812
590,009
-0.01(-0.08%)
Oct 17, 2014
7.689
7.928
7.689
7.818
878,927
+0.06(+0.79%)
Oct 16, 2014
7.757
7.812
7.579
7.757
1,879,296
-0.02(-0.24%)
Oct 15, 2014
7.971
8.075
7.738
7.775
1,066,959
-0.20(-2.46%)
Oct 14, 2014
8.094
8.210
7.959
7.971
1,209,851
-0.05(-0.61%)
Oct 13, 2014
8.235
8.235
8.002
8.020
170,925
-0.18(-2.24%)
Oct 10, 2014
8.198
8.241
8.137
8.204
335,749
-0.04(-0.52%)
Oct 09, 2014
8.315
8.321
8.192
8.247
325,113
-0.06(-0.74%)
Oct 08, 2014
8.400
8.400
8.229
8.308
387,999
-0.04(-0.44%)
Oct 07, 2014
8.308
8.394
8.290
8.345
436,908
+0.01(+0.07%)
Oct 06, 2014
8.327
8.431
8.308
8.339
458,642
+0.01(+0.07%)
Oct 03, 2014
8.480
8.480
8.315
8.333
468,669
+0.04(+0.44%)
Oct 02, 2014
8.265
8.364
8.253
8.296
514,228
+0.01(+0.07%)
Oct 01, 2014
8.308
8.339
8.253
8.290
1,645,134
-0.02(-0.22%)
Sep 30, 2014
8.345
8.468
8.290
8.308
2,943,591
-0.06(-0.66%)
Sep 29, 2014
8.400
8.419
8.339
8.364
2,126,530
-0.09(-1.02%)
Sep 26, 2014
8.492
8.535
8.400
8.449
7,724,715
+0.04(+0.51%)
Sep 25, 2014
8.425
8.492
8.370
8.407
6,891,512
+0.04(+0.44%)
Sep 24, 2014
8.351
8.413
8.315
8.370
4,459,354
+0.04(+0.52%)
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
.