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
)
2.470
-0.010 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2017
5.391
5.398
5.310
5.391
94,343
+0.04(+0.76%)
Apr 27, 2017
5.411
5.425
5.344
5.351
226,195
-0.11(-2.06%)
Apr 26, 2017
5.524
5.524
5.423
5.463
201,418
-0.05(-0.98%)
Apr 25, 2017
5.564
5.564
5.490
5.517
196,079
-0.02(-0.36%)
Apr 24, 2017
5.483
5.551
5.483
5.537
380,245
+0.08(+1.48%)
Apr 21, 2017
5.571
5.571
5.443
5.456
202,717
-0.11(-1.93%)
Apr 20, 2017
5.611
5.611
5.551
5.564
72,167
-0.02(-0.36%)
Apr 19, 2017
5.631
5.638
5.557
5.584
115,154
-0.05(-0.84%)
Apr 18, 2017
5.638
5.645
5.604
5.631
93,389
-0.01(-0.12%)
Apr 17, 2017
5.517
5.645
5.517
5.638
136,054
+0.15(+2.70%)
Apr 13, 2017
5.584
5.584
5.470
5.490
86,472
-0.10(-1.81%)
Apr 12, 2017
5.551
5.653
5.551
5.591
266,815
+0.00(+0.00%)
Apr 11, 2017
5.557
5.604
5.537
5.591
98,294
+0.03(+0.48%)
Apr 10, 2017
5.503
5.577
5.477
5.564
169,869
+0.04(+0.73%)
Apr 07, 2017
5.517
5.571
5.517
5.524
62,302
+0.01(+0.12%)
Apr 06, 2017
5.503
5.537
5.470
5.517
198,846
+0.02(+0.42%)
Apr 05, 2017
5.588
5.588
5.480
5.494
286,199
-0.05(-0.85%)
Apr 04, 2017
5.447
5.554
5.427
5.541
373,741
+0.10(+1.85%)
Apr 03, 2017
5.547
5.547
5.437
5.440
140,967
-0.03(-0.61%)
Mar 31, 2017
5.487
5.487
5.407
5.474
166,334
+0.01(+0.12%)
Mar 30, 2017
5.474
5.487
5.407
5.467
172,492
+0.02(+0.37%)
Mar 29, 2017
5.326
5.454
5.310
5.447
400,052
+0.15(+2.91%)
Mar 28, 2017
5.259
5.340
5.222
5.293
167,653
-0.01(-0.25%)
Mar 27, 2017
5.273
5.353
5.273
5.306
145,357
-0.05(-1.00%)
Mar 24, 2017
5.273
5.380
5.259
5.360
138,798
+0.13(+2.43%)
Mar 23, 2017
5.286
5.380
4.998
5.233
958,353
-0.03(-0.64%)
Mar 22, 2017
5.166
5.286
5.166
5.266
139,746
+0.06(+1.16%)
Mar 21, 2017
5.300
5.320
5.166
5.206
335,156
-0.05(-0.89%)
Mar 20, 2017
5.246
5.320
5.179
5.253
105,578
+0.01(+0.13%)
Mar 17, 2017
5.306
5.326
5.226
5.246
260,692
-0.01(-0.25%)
Mar 16, 2017
5.226
5.286
5.179
5.259
159,505
+0.09(+1.68%)
Mar 15, 2017
5.099
5.186
5.078
5.172
97,478
+0.11(+2.25%)
Mar 14, 2017
5.092
5.125
5.052
5.058
103,379
-0.06(-1.18%)
Mar 13, 2017
5.078
5.139
5.065
5.119
119,459
+0.07(+1.33%)
Mar 10, 2017
5.045
5.065
5.038
5.052
113,993
+0.03(+0.53%)
Mar 09, 2017
5.038
5.072
5.025
5.025
144,991
-0.01(-0.13%)
Mar 08, 2017
5.065
5.078
4.971
5.032
9,531,813
-0.03(-0.66%)
Mar 07, 2017
5.132
5.132
5.032
5.065
73,838
-0.09(-1.69%)
Mar 06, 2017
5.179
5.179
5.078
5.152
207,556
+0.03(+0.52%)
Mar 03, 2017
5.018
5.129
5.018
5.125
103,979
+0.12(+2.41%)
Mar 02, 2017
5.192
5.192
4.978
5.005
634,598
-0.18(-3.49%)
Mar 01, 2017
5.273
5.273
5.186
5.186
151,982
-0.05(-1.02%)
Feb 28, 2017
5.279
5.286
5.192
5.239
193,296
-0.05(-1.01%)
Feb 27, 2017
5.273
5.320
5.226
5.293
553,786
+0.07(+1.41%)
Feb 24, 2017
5.340
5.360
5.212
5.219
362,485
-0.10(-1.85%)
Feb 23, 2017
5.331
5.351
5.291
5.318
1,546,653
+0.05(+0.89%)
Feb 22, 2017
5.244
5.271
5.204
5.271
603,610
+0.03(+0.64%)
Feb 21, 2017
5.398
5.418
5.237
5.237
454,386
-0.18(-3.33%)
Feb 17, 2017
5.418
5.418
5.418
0
+0.01(+0.12%)
Feb 16, 2017
5.404
5.451
5.368
5.411
448,406
+0.09(+1.63%)
Feb 15, 2017
5.351
5.391
5.244
5.324
1,391,191
-0.02(-0.37%)
Feb 14, 2017
5.551
5.571
5.318
5.344
885,206
-0.25(-4.42%)
Feb 13, 2017
5.638
5.638
5.558
5.591
172,503
-0.05(-0.95%)
Feb 10, 2017
5.651
5.664
5.618
5.644
187,557
+0.00(+0.00%)
Feb 09, 2017
5.618
5.658
5.604
5.644
33,368
+0.05(+0.83%)
Feb 08, 2017
5.698
5.698
5.571
5.598
135,637
-0.11(-1.99%)
Feb 07, 2017
5.698
5.731
5.658
5.711
142,339
+0.01(+0.12%)
Feb 06, 2017
5.704
5.724
5.664
5.704
63,825
+0.00(+0.00%)
Feb 03, 2017
5.671
5.731
5.664
5.704
211,750
+0.06(+1.06%)
Feb 02, 2017
5.584
5.658
5.571
5.644
126,887
+0.06(+1.08%)
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
.