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 -0.010 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2020 3.347 3.441 3.339 3.409 524,128 +0.05(+1.40%)
Jun 29, 2020 3.449 3.452 3.331 3.362 307,664 -0.03(-0.98%)
Jun 26, 2020 3.489 3.520 3.396 3.396 405,873 -0.12(-3.32%)
Jun 25, 2020 3.341 3.536 3.334 3.512 416,008 +0.14(+4.15%)
Jun 24, 2020 3.505 3.505 3.373 3.373 543,744 -0.14(-3.98%)
Jun 23, 2020 3.427 3.520 3.427 3.512 589,782 +0.12(+3.67%)
Jun 22, 2020 3.489 3.489 3.287 3.388 723,207 -0.12(-3.33%)
Jun 19, 2020 3.590 3.606 3.505 3.505 511,910 -0.04(-1.10%)
Jun 18, 2020 3.512 3.582 3.497 3.544 637,954 +0.00(+0.00%)
Jun 17, 2020 3.629 3.629 3.512 3.544 350,636 -0.06(-1.72%)
Jun 16, 2020 3.722 3.784 3.582 3.606 329,225 +0.02(+0.43%)
Jun 15, 2020 3.512 3.598 3.419 3.590 1,725,554 +0.00(+0.00%)
Jun 12, 2020 3.652 3.666 3.551 3.590 2,340,914 +0.10(+2.90%)
Jun 11, 2020 3.598 3.621 3.446 3.489 1,121,779 -0.23(-6.26%)
Jun 10, 2020 3.885 3.885 3.722 3.722 655,825 -0.17(-4.39%)
Jun 09, 2020 3.963 3.963 3.854 3.893 1,713,424 -0.14(-3.47%)
Jun 08, 2020 4.111 4.111 3.986 4.033 959,332 -0.01(-0.19%)
Jun 05, 2020 3.878 4.080 3.870 4.041 1,824,500 +0.23(+5.91%)
Jun 04, 2020 3.714 3.839 3.714 3.816 1,309,171 +0.07(+1.87%)
Jun 03, 2020 3.660 3.769 3.660 3.746 2,040,624 +0.11(+2.99%)
Jun 02, 2020 3.575 3.660 3.575 3.637 477,712 +0.09(+2.41%)
Jun 01, 2020 3.411 3.621 3.411 3.551 1,208,137 +0.14(+4.10%)
May 29, 2020 3.373 3.466 3.349 3.411 1,745,873 +0.00(+0.00%)
May 28, 2020 3.318 3.501 3.266 3.411 894,362 +0.08(+2.50%)
May 27, 2020 3.313 3.355 3.247 3.328 2,006,949 +0.06(+1.89%)
May 26, 2020 3.197 3.290 3.197 3.266 1,080,908 +0.12(+3.93%)
May 22, 2020 3.158 3.166 3.079 3.143 1,545,083 -0.02(-0.49%)
May 21, 2020 3.127 3.271 3.127 3.158 474,247 +0.03(+0.99%)
May 20, 2020 3.081 3.208 3.081 3.127 1,398,559 +0.08(+2.53%)
May 19, 2020 3.089 3.135 3.050 3.050 1,013,943 -0.06(-1.98%)
May 18, 2020 2.973 3.151 2.973 3.112 668,614 +0.15(+4.95%)
May 15, 2020 2.911 2.973 2.857 2.965 472,680 +0.04(+1.32%)
May 14, 2020 2.957 3.035 2.903 2.927 584,079 -0.07(-2.32%)
May 13, 2020 3.073 3.085 2.981 2.996 803,982 -0.10(-3.24%)
May 12, 2020 3.042 3.135 3.019 3.096 856,278 +0.05(+1.78%)
May 11, 2020 3.112 3.143 3.035 3.042 1,074,472 -0.11(-3.43%)
May 08, 2020 3.120 3.220 3.104 3.151 664,731 +0.07(+2.26%)
May 07, 2020 3.143 3.212 3.081 3.081 767,514 -0.02(-0.75%)
May 06, 2020 3.151 3.158 3.079 3.104 548,428 -0.05(-1.47%)
May 05, 2020 3.212 3.243 3.151 3.151 311,724 +0.00(+0.00%)
May 04, 2020 3.081 3.158 3.012 3.151 905,510 +0.08(+2.51%)
May 01, 2020 3.181 3.181 2.969 3.073 411,815 -0.17(-5.24%)
Apr 30, 2020 3.251 3.313 3.205 3.243 734,508 -0.05(-1.54%)
Apr 29, 2020 3.225 3.371 3.202 3.294 1,014,949 +0.15(+4.63%)
Apr 28, 2020 3.156 3.240 3.133 3.148 922,770 +0.05(+1.74%)
Apr 27, 2020 3.163 3.225 3.086 3.094 498,833 -0.02(-0.49%)
Apr 24, 2020 3.309 3.309 3.090 3.110 357,653 -0.12(-3.57%)
Apr 23, 2020 3.417 3.417 3.209 3.225 303,029 -0.19(-5.62%)
Apr 22, 2020 3.394 3.470 3.332 3.417 517,659 +0.03(+0.91%)
Apr 21, 2020 3.563 3.563 3.386 3.386 244,126 -0.18(-4.96%)
Apr 20, 2020 3.547 3.716 3.470 3.563 423,405 -0.05(-1.28%)
Apr 17, 2020 3.609 3.731 3.570 3.609 444,267 +0.02(+0.64%)
Apr 16, 2020 3.655 3.655 3.524 3.586 298,621 -0.10(-2.71%)
Apr 15, 2020 3.586 3.754 3.532 3.685 200,103 +0.00(+0.00%)
Apr 14, 2020 3.854 3.900 3.647 3.685 1,355,090 -0.05(-1.23%)
Apr 13, 2020 3.624 3.731 3.516 3.731 216,793 +0.12(+3.18%)
Apr 09, 2020 3.678 3.939 3.532 3.616 324,962 -0.02(-0.54%)
Apr 08, 2020 3.659 3.712 3.605 3.636 277,854 -0.01(-0.21%)
Apr 07, 2020 3.689 3.865 3.613 3.643 355,399 +0.05(+1.27%)
Apr 06, 2020 3.430 3.651 3.422 3.598 426,854 +0.22(+6.56%)
Apr 03, 2020 3.208 3.407 3.162 3.376 311,856 +0.16(+4.99%)
Apr 02, 2020 3.124 3.330 3.093 3.216 320,350 +0.06(+1.94%)
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.