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 +0.030 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2019 6.544 6.636 6.544 6.636 56,639 +0.05(+0.81%)
Dec 30, 2019 6.620 6.651 6.537 6.582 120,089 -0.03(-0.45%)
Dec 27, 2019 6.635 6.673 6.582 6.612 60,004 -0.04(-0.57%)
Dec 26, 2019 6.620 6.718 6.605 6.650 188,973 +0.05(+0.69%)
Dec 24, 2019 6.680 6.688 6.559 6.605 31,782 -0.04(-0.57%)
Dec 23, 2019 6.521 6.673 6.514 6.643 169,246 +0.12(+1.86%)
Dec 20, 2019 6.559 6.582 6.491 6.521 98,512 +0.00(+0.00%)
Dec 19, 2019 6.461 6.582 6.461 6.521 182,645 +0.08(+1.18%)
Dec 18, 2019 6.400 6.514 6.400 6.445 277,326 +0.06(+0.95%)
Dec 17, 2019 6.385 6.438 6.354 6.385 159,276 +0.02(+0.36%)
Dec 16, 2019 6.362 6.438 6.362 6.362 151,878 +0.01(+0.12%)
Dec 13, 2019 6.354 6.430 6.316 6.354 562,195 +0.00(+0.00%)
Dec 12, 2019 6.316 6.415 6.316 6.354 77,292 +0.05(+0.84%)
Dec 11, 2019 6.279 6.347 6.254 6.301 1,373,966 +0.05(+0.73%)
Dec 10, 2019 6.218 6.309 6.218 6.256 777,326 +0.01(+0.12%)
Dec 09, 2019 6.248 6.316 6.233 6.248 178,064 -0.01(-0.12%)
Dec 06, 2019 6.172 6.256 6.162 6.256 572,218 +0.11(+1.85%)
Dec 05, 2019 6.119 6.210 6.119 6.142 315,702 +0.04(+0.62%)
Dec 04, 2019 6.188 6.233 6.100 6.104 309,116 -0.04(-0.62%)
Dec 03, 2019 6.066 6.142 6.043 6.142 426,259 +0.09(+1.50%)
Dec 02, 2019 6.059 6.104 5.990 6.051 440,676 +0.00(+0.00%)
Nov 29, 2019 5.930 6.051 5.930 6.051 133,064 +0.14(+2.31%)
Nov 27, 2019 5.899 6.051 5.877 5.915 716,361 +0.05(+0.89%)
Nov 26, 2019 5.976 5.987 5.847 5.863 268,936 -0.15(-2.51%)
Nov 25, 2019 6.006 6.089 5.968 6.014 132,175 -0.05(-0.75%)
Nov 22, 2019 5.968 6.138 5.953 6.059 49,107 +0.05(+0.75%)
Nov 21, 2019 6.104 6.119 6.014 6.014 414,575 -0.11(-1.85%)
Nov 20, 2019 6.218 6.218 6.119 6.127 145,260 -0.08(-1.22%)
Nov 19, 2019 6.293 6.301 6.165 6.203 268,820 -0.06(-0.97%)
Nov 18, 2019 6.172 6.286 6.127 6.263 339,213 +0.07(+1.10%)
Nov 15, 2019 6.082 6.301 6.082 6.195 465,527 +0.14(+2.24%)
Nov 14, 2019 6.059 6.135 6.044 6.059 57,304 -0.03(-0.50%)
Nov 13, 2019 6.263 6.271 6.070 6.089 148,015 -0.23(-3.59%)
Nov 12, 2019 6.369 6.376 6.218 6.316 62,099 -0.06(-0.95%)
Nov 11, 2019 6.278 6.407 6.180 6.376 55,157 +0.05(+0.72%)
Nov 08, 2019 6.301 6.354 6.240 6.331 64,197 -0.01(-0.12%)
Nov 07, 2019 6.346 6.354 6.301 6.339 155,397 +0.02(+0.36%)
Nov 06, 2019 6.354 6.437 6.301 6.316 53,614 -0.08(-1.30%)
Nov 05, 2019 6.323 6.527 6.271 6.399 363,654 +0.10(+1.56%)
Nov 04, 2019 6.316 6.407 6.301 6.301 264,493 -0.01(-0.12%)
Nov 01, 2019 6.150 6.407 6.150 6.308 228,991 +0.15(+2.45%)
Oct 31, 2019 6.135 6.180 6.074 6.157 74,272 +0.00(+0.00%)
Oct 30, 2019 6.142 6.195 6.036 6.157 94,585 +0.00(+0.00%)
Oct 29, 2019 5.984 6.157 5.969 6.157 191,238 +0.14(+2.38%)
Oct 28, 2019 5.946 6.029 5.946 6.014 35,809 +0.05(+0.88%)
Oct 25, 2019 5.886 5.992 5.833 5.961 200,742 +0.08(+1.28%)
Oct 24, 2019 5.788 5.901 5.758 5.886 676,632 +0.11(+1.96%)
Oct 23, 2019 5.781 5.823 5.721 5.773 285,912 -0.05(-0.78%)
Oct 22, 2019 5.645 5.833 5.630 5.818 162,189 +0.19(+3.34%)
Oct 21, 2019 5.638 5.690 5.623 5.630 44,462 -0.02(-0.27%)
Oct 18, 2019 5.608 5.683 5.593 5.645 53,938 +0.04(+0.67%)
Oct 17, 2019 5.593 5.623 5.585 5.608 34,150 +0.04(+0.68%)
Oct 16, 2019 5.585 5.608 5.555 5.570 84,012 +0.03(+0.54%)
Oct 15, 2019 5.593 5.630 5.525 5.540 132,848 -0.05(-0.94%)
Oct 14, 2019 5.608 5.630 5.585 5.593 65,168 -0.05(-0.80%)
Oct 11, 2019 5.623 5.690 5.600 5.638 50,218 +0.04(+0.67%)
Oct 10, 2019 5.653 5.675 5.585 5.600 39,399 -0.06(-1.06%)
Oct 09, 2019 5.600 5.660 5.555 5.660 206,544 +0.10(+1.76%)
Oct 08, 2019 5.675 5.706 5.525 5.562 95,087 -0.12(-2.12%)
Oct 07, 2019 5.713 5.736 5.668 5.683 82,713 -0.05(-0.79%)
Oct 04, 2019 5.668 5.728 5.668 5.728 46,366 +0.11(+1.87%)
Oct 03, 2019 5.517 5.645 5.506 5.623 49,061 +0.07(+1.22%)
Oct 02, 2019 5.532 5.570 5.510 5.555 115,689 -0.02(-0.27%)
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.