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 (%)
Feb 28, 2020 6.166 6.227 6.051 6.204 591,149 -0.07(-1.09%)
Feb 27, 2020 6.326 6.368 6.212 6.273 303,010 -0.15(-2.27%)
Feb 26, 2020 6.563 6.616 6.418 6.418 458,077 -0.13(-1.97%)
Feb 25, 2020 6.601 6.608 6.525 6.547 250,364 -0.01(-0.12%)
Feb 24, 2020 6.555 6.566 6.418 6.555 225,826 -0.06(-0.92%)
Feb 21, 2020 6.631 6.639 6.570 6.616 67,985 -0.02(-0.34%)
Feb 20, 2020 6.730 6.730 6.624 6.639 68,233 -0.07(-1.02%)
Feb 19, 2020 6.669 6.730 6.662 6.707 338,417 +0.05(+0.80%)
Feb 18, 2020 6.616 6.669 6.563 6.654 146,343 +0.05(+0.81%)
Feb 14, 2020 6.631 6.639 6.555 6.601 76,533 -0.01(-0.12%)
Feb 13, 2020 6.540 6.608 6.532 6.608 687,963 +0.05(+0.70%)
Feb 12, 2020 6.578 6.593 6.540 6.563 263,611 +0.06(+0.94%)
Feb 11, 2020 6.471 6.547 6.471 6.502 75,002 +0.05(+0.71%)
Feb 10, 2020 6.502 6.502 6.395 6.456 110,265 -0.05(-0.70%)
Feb 07, 2020 6.578 6.578 6.487 6.502 171,345 -0.08(-1.27%)
Feb 06, 2020 6.624 6.624 6.509 6.586 268,787 -0.02(-0.23%)
Feb 05, 2020 6.616 6.624 6.555 6.601 176,533 +0.05(+0.81%)
Feb 04, 2020 6.479 6.586 6.475 6.547 59,870 +0.11(+1.65%)
Feb 03, 2020 6.433 6.487 6.411 6.441 104,497 +0.02(+0.24%)
Jan 31, 2020 6.403 6.426 6.350 6.426 153,855 -0.02(-0.24%)
Jan 30, 2020 6.380 6.449 6.335 6.441 109,850 +0.04(+0.59%)
Jan 29, 2020 6.388 6.441 6.373 6.403 89,924 +0.00(+0.00%)
Jan 28, 2020 6.335 6.426 6.335 6.403 68,837 +0.10(+1.56%)
Jan 27, 2020 6.388 6.388 6.290 6.305 156,091 -0.17(-2.69%)
Jan 24, 2020 6.578 6.578 6.396 6.479 646,756 -0.09(-1.38%)
Jan 23, 2020 6.578 6.646 6.547 6.570 174,563 -0.05(-0.69%)
Jan 22, 2020 6.524 6.631 6.502 6.615 824,883 +0.10(+1.51%)
Jan 21, 2020 6.585 6.600 6.494 6.517 278,488 -0.06(-0.92%)
Jan 17, 2020 6.585 6.608 6.494 6.578 705,349 +0.00(+0.00%)
Jan 16, 2020 6.653 6.676 6.524 6.578 329,692 -0.08(-1.14%)
Jan 15, 2020 6.759 6.759 6.646 6.653 197,814 -0.08(-1.13%)
Jan 14, 2020 6.722 6.729 6.676 6.729 182,337 +0.02(+0.34%)
Jan 13, 2020 6.706 6.729 6.673 6.706 251,355 +0.01(+0.11%)
Jan 10, 2020 6.684 6.744 6.668 6.699 150,043 -0.01(-0.11%)
Jan 09, 2020 6.722 6.761 6.631 6.706 570,349 -0.01(-0.11%)
Jan 08, 2020 6.661 6.722 6.615 6.714 810,177 +0.08(+1.14%)
Jan 07, 2020 6.699 6.722 6.608 6.638 244,727 -0.06(-0.90%)
Jan 06, 2020 6.676 6.744 6.638 6.699 68,672 +0.02(+0.34%)
Jan 03, 2020 6.676 6.737 6.630 6.676 112,037 +0.01(+0.11%)
Jan 02, 2020 6.608 6.684 6.593 6.668 181,328 +0.06(+0.92%)
Dec 31, 2019 6.517 6.608 6.517 6.608 56,876 +0.05(+0.81%)
Dec 30, 2019 6.593 6.623 6.509 6.555 120,592 -0.03(-0.45%)
Dec 27, 2019 6.607 6.645 6.554 6.585 60,256 -0.04(-0.57%)
Dec 26, 2019 6.592 6.690 6.577 6.622 189,765 +0.05(+0.69%)
Dec 24, 2019 6.653 6.660 6.532 6.577 31,915 -0.04(-0.57%)
Dec 23, 2019 6.494 6.645 6.486 6.615 169,956 +0.12(+1.86%)
Dec 20, 2019 6.532 6.554 6.464 6.494 98,925 +0.00(+0.00%)
Dec 19, 2019 6.434 6.554 6.434 6.494 183,411 +0.08(+1.18%)
Dec 18, 2019 6.373 6.486 6.373 6.418 278,488 +0.06(+0.95%)
Dec 17, 2019 6.358 6.411 6.328 6.358 159,944 +0.02(+0.36%)
Dec 16, 2019 6.335 6.411 6.335 6.335 152,515 +0.01(+0.12%)
Dec 13, 2019 6.328 6.403 6.290 6.328 564,552 +0.00(+0.00%)
Dec 12, 2019 6.290 6.388 6.290 6.328 77,616 +0.05(+0.84%)
Dec 11, 2019 6.252 6.320 6.228 6.275 1,379,726 +0.05(+0.73%)
Dec 10, 2019 6.192 6.283 6.192 6.230 780,585 +0.01(+0.12%)
Dec 09, 2019 6.222 6.290 6.207 6.222 178,810 -0.01(-0.12%)
Dec 06, 2019 6.147 6.230 6.136 6.230 574,617 +0.11(+1.85%)
Dec 05, 2019 6.094 6.184 6.094 6.116 317,026 +0.04(+0.62%)
Dec 04, 2019 6.162 6.207 6.075 6.079 310,412 -0.04(-0.62%)
Dec 03, 2019 6.041 6.116 6.018 6.116 428,046 +0.09(+1.50%)
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.