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 )

2.435 +0.025 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2018 4.219 4.284 4.183 4.270 317,000 +0.07(+1.72%)
Dec 28, 2018 4.197 4.277 4.168 4.197 245,143 +0.01(+0.25%)
Dec 27, 2018 4.151 4.215 4.107 4.187 199,733 -0.01(-0.17%)
Dec 26, 2018 4.057 4.237 4.028 4.194 213,157 +0.15(+3.74%)
Dec 24, 2018 4.086 4.129 4.025 4.043 199,973 -0.08(-1.92%)
Dec 21, 2018 4.223 4.295 4.107 4.122 636,696 -0.12(-2.89%)
Dec 20, 2018 4.252 4.288 4.208 4.244 651,853 -0.01(-0.17%)
Dec 19, 2018 4.360 4.417 4.244 4.252 1,049,904 -0.10(-2.32%)
Dec 18, 2018 4.497 4.504 4.331 4.352 633,578 -0.12(-2.74%)
Dec 17, 2018 4.482 4.547 4.417 4.475 524,581 -0.02(-0.48%)
Dec 14, 2018 4.619 4.619 4.482 4.497 578,966 -0.17(-3.55%)
Dec 13, 2018 4.626 4.669 4.583 4.662 195,005 +0.02(+0.47%)
Dec 12, 2018 4.763 4.763 4.641 4.641 479,216 -0.08(-1.68%)
Dec 11, 2018 4.720 4.742 4.626 4.720 519,910 +0.04(+0.77%)
Dec 10, 2018 4.669 4.691 4.626 4.684 219,646 -0.04(-0.76%)
Dec 07, 2018 4.691 4.792 4.612 4.720 353,458 +0.06(+1.24%)
Dec 06, 2018 4.605 4.705 4.605 4.662 352,410 -0.02(-0.46%)
Dec 04, 2018 4.641 4.720 4.626 4.684 729,119 +0.03(+0.62%)
Dec 03, 2018 4.655 4.742 4.605 4.655 505,710 +0.09(+1.89%)
Nov 30, 2018 4.590 4.648 4.533 4.569 249,793 -0.04(-0.94%)
Nov 29, 2018 4.583 4.684 4.576 4.612 356,906 +0.04(+0.87%)
Nov 28, 2018 4.529 4.622 4.479 4.572 563,794 +0.04(+0.79%)
Nov 27, 2018 4.665 4.665 4.493 4.536 468,392 -0.12(-2.62%)
Nov 26, 2018 4.687 4.730 4.637 4.658 270,667 -0.01(-0.31%)
Nov 23, 2018 4.744 4.744 4.608 4.673 127,204 -0.10(-2.11%)
Nov 21, 2018 4.773 4.773 4.773 0 -0.36(-6.99%)
Nov 20, 2018 5.318 5.318 5.067 5.132 257,457 -0.22(-4.03%)
Nov 19, 2018 5.390 5.455 5.297 5.347 385,916 -0.03(-0.53%)
Nov 16, 2018 5.196 5.387 5.168 5.376 482,206 +0.17(+3.31%)
Nov 15, 2018 5.074 5.254 5.074 5.204 220,727 +0.17(+3.42%)
Nov 14, 2018 5.117 5.189 4.988 5.031 388,595 -0.06(-1.13%)
Nov 13, 2018 5.132 5.168 5.067 5.089 158,551 -0.06(-1.25%)
Nov 12, 2018 5.290 5.333 5.146 5.153 121,854 -0.13(-2.45%)
Nov 09, 2018 5.247 5.304 5.247 5.283 71,474 +0.03(+0.55%)
Nov 08, 2018 5.275 5.419 5.225 5.254 338,672 -0.05(-0.95%)
Nov 07, 2018 5.261 5.401 5.254 5.304 1,017,657 +0.07(+1.37%)
Nov 06, 2018 5.189 5.283 5.168 5.232 900,853 +0.03(+0.55%)
Nov 05, 2018 5.275 5.356 5.189 5.204 306,179 -0.06(-1.23%)
Nov 02, 2018 5.254 5.297 5.211 5.268 296,346 +0.04(+0.69%)
Nov 01, 2018 5.074 5.254 5.053 5.232 270,498 +0.19(+3.70%)
Oct 31, 2018 5.053 5.096 4.988 5.046 248,196 +0.01(+0.29%)
Oct 30, 2018 4.895 5.053 4.888 5.031 287,238 +0.15(+3.02%)
Oct 29, 2018 4.820 4.898 4.820 4.884 253,893 +0.06(+1.34%)
Oct 26, 2018 4.877 4.884 4.770 4.820 483,294 -0.08(-1.61%)
Oct 25, 2018 4.948 5.056 4.884 4.898 286,862 -0.04(-0.87%)
Oct 24, 2018 5.120 5.120 4.927 4.941 205,435 -0.15(-2.95%)
Oct 23, 2018 5.106 5.142 4.941 5.091 352,212 -0.09(-1.66%)
Oct 22, 2018 5.192 5.213 5.163 5.177 152,419 -0.01(-0.14%)
Oct 19, 2018 5.234 5.299 5.177 5.184 88,520 -0.04(-0.82%)
Oct 18, 2018 5.299 5.299 5.217 5.227 108,637 -0.11(-2.14%)
Oct 17, 2018 5.306 5.377 5.306 5.342 66,576 -0.01(-0.13%)
Oct 16, 2018 5.263 5.370 5.227 5.349 269,814 +0.11(+2.19%)
Oct 15, 2018 5.220 5.285 5.177 5.234 134,012 -0.02(-0.41%)
Oct 12, 2018 5.234 5.306 5.159 5.256 271,853 +0.02(+0.41%)
Oct 11, 2018 5.306 5.349 5.177 5.234 193,769 -0.09(-1.61%)
Oct 10, 2018 5.463 5.463 5.306 5.320 372,664 -0.15(-2.75%)
Oct 09, 2018 5.470 5.478 5.366 5.470 174,145 +0.04(+0.79%)
Oct 08, 2018 5.470 5.495 5.413 5.428 81,971 -0.02(-0.39%)
Oct 05, 2018 5.499 5.499 5.392 5.449 57,335 -0.03(-0.52%)
Oct 04, 2018 5.506 5.506 5.399 5.478 95,557 -0.02(-0.39%)
Oct 03, 2018 5.535 5.535 5.435 5.499 107,805 -0.01(-0.13%)
Oct 02, 2018 5.478 5.542 5.470 5.506 208,095 +0.00(+0.00%)
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.