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 )

2.380 +0.050 (+2.14%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 6, 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 (%)
Mar 31, 2020 3.361 3.490 3.304 3.331 465,108 +0.02(+0.69%)
Mar 30, 2020 3.414 3.422 3.118 3.308 343,785 -0.10(-2.90%)
Mar 27, 2020 3.513 3.536 3.353 3.407 246,583 -0.18(-5.08%)
Mar 26, 2020 3.102 3.642 3.102 3.589 540,550 +0.49(+15.69%)
Mar 25, 2020 2.737 3.156 2.661 3.102 642,444 +0.46(+17.24%)
Mar 24, 2020 2.547 2.707 2.547 2.646 662,990 +0.11(+4.19%)
Mar 23, 2020 2.730 2.791 2.525 2.540 337,358 -0.19(-6.96%)
Mar 20, 2020 2.874 3.072 2.661 2.730 700,559 -0.12(-4.27%)
Mar 19, 2020 2.798 2.889 2.737 2.851 596,611 +0.03(+1.08%)
Mar 18, 2020 3.292 3.292 2.821 2.821 460,874 -0.64(-18.46%)
Mar 17, 2020 3.619 3.772 3.338 3.460 526,357 -0.11(-2.99%)
Mar 16, 2020 4.235 4.243 3.483 3.566 513,462 -0.96(-21.18%)
Mar 13, 2020 4.129 4.524 4.045 4.524 460,946 +0.55(+13.77%)
Mar 12, 2020 4.570 4.570 3.924 3.977 477,679 -0.77(-16.19%)
Mar 11, 2020 5.117 5.117 4.707 4.745 400,026 -0.43(-8.24%)
Mar 10, 2020 5.171 5.231 5.019 5.171 242,818 +0.01(+0.15%)
Mar 09, 2020 5.520 5.528 5.019 5.163 283,714 -0.69(-11.82%)
Mar 06, 2020 5.969 6.007 5.855 5.855 170,306 -0.24(-3.87%)
Mar 05, 2020 6.098 6.114 6.038 6.091 120,038 -0.10(-1.60%)
Mar 04, 2020 6.190 6.258 6.146 6.190 137,506 +0.05(+0.74%)
Mar 03, 2020 6.243 6.357 6.144 6.144 233,995 -0.08(-1.22%)
Mar 02, 2020 6.205 6.311 6.136 6.220 271,490 +0.04(+0.62%)
Feb 28, 2020 6.144 6.205 6.030 6.182 593,246 -0.07(-1.09%)
Feb 27, 2020 6.304 6.345 6.190 6.250 304,085 -0.15(-2.27%)
Feb 26, 2020 6.540 6.593 6.396 6.396 459,702 -0.13(-1.97%)
Feb 25, 2020 6.577 6.585 6.502 6.524 251,252 -0.01(-0.12%)
Feb 24, 2020 6.532 6.543 6.396 6.532 226,627 -0.06(-0.92%)
Feb 21, 2020 6.608 6.615 6.547 6.593 68,227 -0.02(-0.34%)
Feb 20, 2020 6.706 6.706 6.600 6.615 68,475 -0.07(-1.02%)
Feb 19, 2020 6.646 6.706 6.638 6.683 339,617 +0.05(+0.80%)
Feb 18, 2020 6.593 6.646 6.540 6.630 146,862 +0.05(+0.81%)
Feb 14, 2020 6.608 6.615 6.532 6.577 76,804 -0.01(-0.12%)
Feb 13, 2020 6.517 6.585 6.509 6.585 690,403 +0.05(+0.70%)
Feb 12, 2020 6.555 6.570 6.517 6.540 264,546 +0.06(+0.94%)
Feb 11, 2020 6.449 6.524 6.449 6.479 75,268 +0.05(+0.71%)
Feb 10, 2020 6.479 6.479 6.373 6.433 110,657 -0.05(-0.70%)
Feb 07, 2020 6.555 6.555 6.464 6.479 171,953 -0.08(-1.27%)
Feb 06, 2020 6.600 6.600 6.486 6.562 269,740 -0.02(-0.23%)
Feb 05, 2020 6.593 6.600 6.532 6.577 177,159 +0.05(+0.81%)
Feb 04, 2020 6.456 6.562 6.452 6.524 60,083 +0.11(+1.65%)
Feb 03, 2020 6.411 6.464 6.388 6.418 104,867 +0.02(+0.24%)
Jan 31, 2020 6.380 6.403 6.327 6.403 154,401 -0.02(-0.24%)
Jan 30, 2020 6.358 6.426 6.312 6.418 110,240 +0.04(+0.59%)
Jan 29, 2020 6.366 6.418 6.350 6.381 90,243 +0.00(+0.00%)
Jan 28, 2020 6.313 6.403 6.313 6.381 69,082 +0.10(+1.56%)
Jan 27, 2020 6.366 6.366 6.267 6.282 156,645 -0.17(-2.69%)
Jan 24, 2020 6.554 6.554 6.373 6.456 649,051 -0.09(-1.38%)
Jan 23, 2020 6.554 6.622 6.524 6.547 175,182 -0.05(-0.69%)
Jan 22, 2020 6.501 6.607 6.479 6.592 827,810 +0.10(+1.51%)
Jan 21, 2020 6.562 6.577 6.471 6.494 279,476 -0.06(-0.92%)
Jan 17, 2020 6.562 6.584 6.471 6.554 707,851 +0.00(+0.00%)
Jan 16, 2020 6.630 6.652 6.501 6.554 330,862 -0.08(-1.14%)
Jan 15, 2020 6.736 6.736 6.622 6.630 198,516 -0.08(-1.13%)
Jan 14, 2020 6.698 6.705 6.652 6.705 182,984 +0.02(+0.34%)
Jan 13, 2020 6.683 6.705 6.650 6.683 252,246 +0.01(+0.11%)
Jan 10, 2020 6.660 6.720 6.645 6.675 150,575 -0.01(-0.11%)
Jan 09, 2020 6.698 6.737 6.607 6.683 572,373 -0.01(-0.11%)
Jan 08, 2020 6.637 6.698 6.592 6.690 813,051 +0.08(+1.14%)
Jan 07, 2020 6.675 6.698 6.584 6.615 245,595 -0.06(-0.91%)
Jan 06, 2020 6.652 6.720 6.615 6.675 68,916 +0.02(+0.34%)
Jan 03, 2020 6.652 6.713 6.607 6.652 112,435 +0.01(+0.11%)
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.