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 (%)
Sep 28, 2018
5.606
5.621
5.528
5.549
221,929
-0.06(-1.15%)
Sep 27, 2018
5.442
5.628
5.442
5.613
425,044
+0.16(+2.97%)
Sep 26, 2018
5.430
5.480
5.423
5.451
218,873
+0.02(+0.39%)
Sep 25, 2018
5.423
5.459
5.366
5.430
493,581
+0.02(+0.40%)
Sep 24, 2018
5.373
5.451
5.366
5.409
319,445
+0.05(+0.93%)
Sep 21, 2018
5.437
5.494
5.330
5.359
434,745
-0.07(-1.31%)
Sep 20, 2018
5.430
5.451
5.416
5.430
134,585
+0.01(+0.26%)
Sep 19, 2018
5.444
5.469
5.394
5.416
142,786
-0.05(-0.91%)
Sep 18, 2018
5.508
5.551
5.451
5.466
219,347
-0.02(-0.39%)
Sep 17, 2018
5.594
5.615
5.466
5.487
160,677
-0.13(-2.28%)
Sep 14, 2018
5.651
5.672
5.544
5.615
296,659
-0.03(-0.51%)
Sep 13, 2018
5.637
5.687
5.630
5.644
332,841
+0.01(+0.25%)
Sep 12, 2018
5.508
5.687
5.508
5.630
493,023
+0.14(+2.46%)
Sep 11, 2018
5.508
5.516
5.394
5.494
273,219
-0.04(-0.77%)
Sep 10, 2018
5.444
5.565
5.405
5.537
482,900
+0.10(+1.83%)
Sep 07, 2018
5.416
5.444
5.302
5.437
147,628
+0.03(+0.53%)
Sep 06, 2018
5.480
5.480
5.273
5.409
186,431
-0.09(-1.56%)
Sep 05, 2018
5.402
5.516
5.352
5.494
216,264
+0.06(+1.18%)
Sep 04, 2018
5.622
5.622
5.416
5.430
171,467
-0.21(-3.67%)
Aug 31, 2018
5.637
5.637
5.637
0
-0.01(-0.13%)
Aug 30, 2018
5.701
5.708
5.622
5.644
93,231
-0.05(-0.93%)
Aug 29, 2018
5.732
5.732
5.618
5.697
157,784
+0.00(+0.00%)
Aug 28, 2018
5.753
5.761
5.661
5.697
106,897
-0.04(-0.74%)
Aug 27, 2018
5.675
5.796
5.675
5.739
122,670
+0.10(+1.76%)
Aug 24, 2018
5.675
5.718
5.583
5.640
84,049
+0.04(+0.63%)
Aug 23, 2018
5.661
5.661
5.590
5.604
184,527
-0.05(-0.88%)
Aug 22, 2018
5.675
5.753
5.626
5.654
203,716
-0.04(-0.75%)
Aug 21, 2018
5.434
5.739
5.434
5.697
414,366
+0.23(+4.29%)
Aug 20, 2018
5.462
5.505
5.409
5.462
241,764
-0.08(-1.41%)
Aug 17, 2018
5.512
5.576
5.512
5.540
360,835
+0.03(+0.52%)
Aug 16, 2018
5.491
5.583
5.491
5.512
192,804
+0.05(+0.91%)
Aug 15, 2018
5.498
5.498
5.349
5.462
187,153
-0.05(-0.90%)
Aug 14, 2018
5.498
5.562
5.448
5.512
112,602
+0.05(+0.91%)
Aug 13, 2018
5.505
5.533
5.427
5.462
153,781
-0.08(-1.41%)
Aug 10, 2018
5.604
5.604
5.476
5.540
337,465
-0.06(-1.14%)
Aug 09, 2018
5.562
5.647
5.547
5.604
303,337
+0.01(+0.25%)
Aug 08, 2018
5.583
5.697
5.569
5.590
198,172
+0.00(+0.00%)
Aug 07, 2018
5.647
5.654
5.555
5.590
87,310
-0.05(-0.88%)
Aug 06, 2018
5.689
5.732
5.618
5.640
91,356
-0.06(-1.12%)
Aug 03, 2018
5.597
5.725
5.597
5.704
415,883
+0.10(+1.77%)
Aug 02, 2018
5.512
5.618
5.462
5.604
716,234
+0.07(+1.28%)
Aug 01, 2018
5.540
5.611
5.519
5.533
289,420
-0.03(-0.51%)
Jul 31, 2018
5.817
5.817
5.505
5.562
18,796,728
-0.24(-4.16%)
Jul 30, 2018
5.782
5.895
5.768
5.803
536,182
+0.13(+2.35%)
Jul 27, 2018
5.684
5.762
5.620
5.670
311,081
+0.01(+0.13%)
Jul 26, 2018
5.627
5.691
5.606
5.663
144,267
+0.03(+0.50%)
Jul 25, 2018
5.698
5.790
5.500
5.635
2,956,531
-0.08(-1.49%)
Jul 24, 2018
5.734
5.769
5.663
5.719
330,681
+0.00(+0.00%)
Jul 23, 2018
5.727
5.804
5.684
5.719
108,396
-0.01(-0.12%)
Jul 20, 2018
5.783
5.903
5.719
5.727
82,243
-0.04(-0.61%)
Jul 19, 2018
5.712
5.776
5.712
5.762
78,555
+0.01(+0.25%)
Jul 18, 2018
5.797
5.797
5.734
5.748
96,024
-0.04(-0.61%)
Jul 17, 2018
5.811
5.819
5.769
5.783
191,589
-0.04(-0.73%)
Jul 16, 2018
5.875
5.875
5.804
5.826
66,592
-0.06(-0.96%)
Jul 13, 2018
5.847
5.932
5.819
5.882
104,533
+0.06(+1.09%)
Jul 12, 2018
5.819
5.854
5.808
5.819
29,863
+0.01(+0.12%)
Jul 11, 2018
5.889
5.889
5.790
5.811
83,778
-0.09(-1.56%)
Jul 10, 2018
5.840
5.925
5.811
5.903
233,740
+0.07(+1.21%)
Jul 09, 2018
5.974
5.974
5.826
5.833
103,842
-0.13(-2.14%)
Jul 06, 2018
5.925
5.975
5.902
5.960
100,886
+0.04(+0.60%)
Jul 05, 2018
5.911
5.960
5.769
5.925
143,084
+0.02(+0.36%)
Jul 03, 2018
5.903
5.903
5.903
0
+0.13(+2.21%)
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
.