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 )

2.410 -0.020 (-0.82%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 23, 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 4.241 4.306 4.204 4.292 315,378 +0.07(+1.72%)
Dec 28, 2018 4.219 4.299 4.190 4.219 243,888 +0.01(+0.25%)
Dec 27, 2018 4.172 4.237 4.129 4.208 198,711 -0.01(-0.17%)
Dec 26, 2018 4.078 4.259 4.049 4.215 212,066 +0.15(+3.74%)
Dec 24, 2018 4.107 4.150 4.045 4.063 198,950 -0.08(-1.92%)
Dec 21, 2018 4.244 4.317 4.129 4.143 633,437 -0.12(-2.89%)
Dec 20, 2018 4.273 4.310 4.230 4.266 648,516 -0.01(-0.17%)
Dec 19, 2018 4.382 4.440 4.266 4.273 1,044,530 -0.10(-2.32%)
Dec 18, 2018 4.520 4.527 4.353 4.375 630,334 -0.12(-2.74%)
Dec 17, 2018 4.505 4.570 4.440 4.498 521,896 -0.02(-0.48%)
Dec 14, 2018 4.643 4.643 4.505 4.520 576,002 -0.17(-3.55%)
Dec 13, 2018 4.650 4.693 4.607 4.686 194,007 +0.02(+0.47%)
Dec 12, 2018 4.788 4.788 4.665 4.665 476,763 -0.08(-1.68%)
Dec 11, 2018 4.744 4.766 4.650 4.744 517,249 +0.04(+0.77%)
Dec 10, 2018 4.693 4.715 4.650 4.708 218,522 -0.04(-0.76%)
Dec 07, 2018 4.715 4.817 4.636 4.744 351,648 +0.06(+1.24%)
Dec 06, 2018 4.628 4.730 4.628 4.686 350,606 -0.02(-0.46%)
Dec 04, 2018 4.665 4.744 4.650 4.708 725,387 +0.03(+0.62%)
Dec 03, 2018 4.679 4.766 4.628 4.679 503,121 +0.09(+1.89%)
Nov 30, 2018 4.614 4.672 4.556 4.592 248,515 -0.04(-0.94%)
Nov 29, 2018 4.607 4.708 4.599 4.636 355,079 +0.04(+0.87%)
Nov 28, 2018 4.552 4.646 4.502 4.596 560,908 +0.04(+0.79%)
Nov 27, 2018 4.689 4.689 4.516 4.559 465,995 -0.12(-2.62%)
Nov 26, 2018 4.711 4.754 4.660 4.682 269,281 -0.01(-0.31%)
Nov 23, 2018 4.769 4.769 4.632 4.697 126,553 -0.10(-2.11%)
Nov 21, 2018 4.798 4.798 4.798 0 -0.36(-6.99%)
Nov 20, 2018 5.346 5.346 5.093 5.158 256,139 -0.22(-4.03%)
Nov 19, 2018 5.418 5.483 5.324 5.375 383,940 -0.03(-0.53%)
Nov 16, 2018 5.223 5.414 5.194 5.404 479,738 +0.17(+3.31%)
Nov 15, 2018 5.101 5.281 5.101 5.230 219,597 +0.17(+3.42%)
Nov 14, 2018 5.144 5.216 5.014 5.057 386,606 -0.06(-1.13%)
Nov 13, 2018 5.158 5.194 5.093 5.115 157,739 -0.06(-1.25%)
Nov 12, 2018 5.317 5.360 5.173 5.180 121,230 -0.13(-2.45%)
Nov 09, 2018 5.274 5.331 5.274 5.310 71,108 +0.03(+0.55%)
Nov 08, 2018 5.303 5.447 5.252 5.281 336,938 -0.05(-0.95%)
Nov 07, 2018 5.288 5.429 5.281 5.331 1,012,448 +0.07(+1.37%)
Nov 06, 2018 5.216 5.310 5.194 5.259 896,242 +0.03(+0.55%)
Nov 05, 2018 5.303 5.384 5.216 5.230 304,612 -0.06(-1.23%)
Nov 02, 2018 5.281 5.324 5.238 5.295 294,829 +0.04(+0.69%)
Nov 01, 2018 5.101 5.281 5.079 5.259 269,113 +0.19(+3.70%)
Oct 31, 2018 5.079 5.122 5.014 5.072 246,926 +0.01(+0.29%)
Oct 30, 2018 4.920 5.079 4.913 5.057 285,768 +0.15(+3.02%)
Oct 29, 2018 4.845 4.924 4.845 4.909 252,593 +0.06(+1.34%)
Oct 26, 2018 4.902 4.909 4.794 4.845 480,821 -0.08(-1.61%)
Oct 25, 2018 4.974 5.082 4.909 4.924 285,394 -0.04(-0.87%)
Oct 24, 2018 5.146 5.146 4.952 4.967 204,383 -0.15(-2.95%)
Oct 23, 2018 5.132 5.168 4.967 5.118 350,409 -0.09(-1.66%)
Oct 22, 2018 5.218 5.240 5.190 5.204 151,639 -0.01(-0.14%)
Oct 19, 2018 5.261 5.326 5.204 5.211 88,067 -0.04(-0.82%)
Oct 18, 2018 5.326 5.326 5.243 5.254 108,081 -0.12(-2.14%)
Oct 17, 2018 5.333 5.405 5.333 5.369 66,235 -0.01(-0.13%)
Oct 16, 2018 5.290 5.398 5.254 5.376 268,433 +0.12(+2.19%)
Oct 15, 2018 5.247 5.312 5.204 5.261 133,326 -0.02(-0.41%)
Oct 12, 2018 5.261 5.333 5.186 5.283 270,461 +0.02(+0.41%)
Oct 11, 2018 5.333 5.376 5.204 5.261 192,777 -0.09(-1.61%)
Oct 10, 2018 5.491 5.491 5.333 5.348 370,756 -0.15(-2.75%)
Oct 09, 2018 5.499 5.506 5.394 5.499 173,254 +0.04(+0.79%)
Oct 08, 2018 5.499 5.524 5.441 5.455 81,551 -0.02(-0.39%)
Oct 05, 2018 5.527 5.527 5.420 5.477 57,041 -0.03(-0.52%)
Oct 04, 2018 5.535 5.535 5.427 5.506 95,067 -0.02(-0.39%)
Oct 03, 2018 5.563 5.563 5.463 5.527 107,253 -0.01(-0.13%)
Oct 02, 2018 5.506 5.570 5.499 5.535 207,029 +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.