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 )

2.490 +0.020 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 31, 2018 5.823 5.823 5.510 5.567 18,778,912 -0.24(-4.16%)
Jul 30, 2018 5.787 5.901 5.773 5.809 535,674 +0.13(+2.35%)
Jul 27, 2018 5.689 5.767 5.626 5.675 310,786 +0.01(+0.12%)
Jul 26, 2018 5.633 5.697 5.612 5.668 144,130 +0.03(+0.50%)
Jul 25, 2018 5.704 5.796 5.505 5.640 2,953,728 -0.09(-1.49%)
Jul 24, 2018 5.739 5.774 5.668 5.725 330,368 +0.00(+0.00%)
Jul 23, 2018 5.732 5.810 5.689 5.725 108,294 -0.01(-0.12%)
Jul 20, 2018 5.789 5.909 5.725 5.732 82,165 -0.04(-0.61%)
Jul 19, 2018 5.718 5.782 5.718 5.767 78,481 +0.01(+0.25%)
Jul 18, 2018 5.803 5.803 5.739 5.753 95,933 -0.04(-0.61%)
Jul 17, 2018 5.817 5.824 5.774 5.789 191,407 -0.04(-0.73%)
Jul 16, 2018 5.881 5.881 5.810 5.831 66,529 -0.06(-0.96%)
Jul 13, 2018 5.852 5.937 5.824 5.888 104,433 +0.06(+1.09%)
Jul 12, 2018 5.824 5.859 5.813 5.824 29,835 +0.01(+0.12%)
Jul 11, 2018 5.895 5.895 5.796 5.817 83,699 -0.09(-1.56%)
Jul 10, 2018 5.845 5.930 5.817 5.909 233,519 +0.07(+1.21%)
Jul 09, 2018 5.980 5.980 5.831 5.838 103,743 -0.13(-2.14%)
Jul 06, 2018 5.930 5.981 5.907 5.966 100,791 +0.04(+0.60%)
Jul 05, 2018 5.916 5.966 5.774 5.930 142,949 +0.02(+0.36%)
Jul 03, 2018 5.909 5.909 5.909 0 +0.13(+2.21%)
Jul 02, 2018 5.824 5.824 5.689 5.782 101,515 -0.09(-1.57%)
Jun 29, 2018 5.902 5.831 5.874 171,810 +0.05(+0.82%)
Jun 28, 2018 5.833 5.889 5.819 5.826 124,717 +0.00(+0.00%)
Jun 27, 2018 5.790 5.868 5.748 5.826 307,484 -0.01(-0.12%)
Jun 26, 2018 5.670 5.875 5.656 5.833 280,705 +0.13(+2.35%)
Jun 25, 2018 5.741 5.790 5.684 5.699 238,010 -0.06(-1.10%)
Jun 22, 2018 5.805 5.812 5.741 5.762 287,282 +0.04(+0.74%)
Jun 21, 2018 5.826 5.826 5.716 5.720 55,057 -0.09(-1.58%)
Jun 20, 2018 5.889 5.889 5.805 5.812 105,377 -0.03(-0.48%)
Jun 19, 2018 5.939 5.939 5.805 5.840 142,196 -0.11(-1.90%)
Jun 18, 2018 5.946 6.031 5.889 5.953 151,190 +0.01(+0.24%)
Jun 15, 2018 6.009 5.925 5.939 264,852 -0.06(-0.94%)
Jun 14, 2018 6.108 6.108 5.967 5.995 204,592 -0.07(-1.16%)
Jun 13, 2018 6.087 6.108 6.016 6.066 274,670 -0.01(-0.12%)
Jun 12, 2018 6.179 6.179 6.045 6.073 65,443 -0.06(-1.04%)
Jun 11, 2018 6.101 6.172 6.031 6.136 65,988 -0.03(-0.46%)
Jun 08, 2018 6.136 6.186 6.094 6.165 131,875 +0.06(+0.92%)
Jun 07, 2018 6.108 6.271 6.080 6.108 189,012 -0.01(-0.23%)
Jun 06, 2018 6.101 6.122 64,282 -0.04(-0.69%)
Jun 05, 2018 6.143 6.214 6.052 6.165 202,155 -0.01(-0.11%)
Jun 04, 2018 6.158 6.278 6.066 6.172 68,086 +0.05(+0.81%)
Jun 01, 2018 6.052 6.165 6.052 6.122 79,947 +0.08(+1.29%)
May 31, 2018 5.995 6.101 5.861 6.045 180,648 +0.02(+0.35%)
May 30, 2018 5.882 6.031 5.882 6.023 185,888 +0.15(+2.62%)
May 29, 2018 5.989 5.989 5.870 5.870 150,310 -0.15(-2.57%)
May 25, 2018 6.024 6.024 6.024 0 +0.00(+0.00%)
May 24, 2018 5.982 6.060 5.940 6.024 130,271 +0.03(+0.47%)
May 23, 2018 5.996 6.039 5.891 5.996 471,137 -0.04(-0.70%)
May 22, 2018 5.891 6.095 5.856 6.039 243,385 +0.17(+2.88%)
May 21, 2018 5.933 5.933 5.806 5.870 238,180 -0.03(-0.48%)
May 18, 2018 5.863 5.901 5.771 5.898 209,079 +0.01(+0.12%)
May 17, 2018 5.926 5.933 5.813 5.891 186,256 -0.05(-0.83%)
May 16, 2018 5.940 5.954 5.873 5.940 308,588 +0.05(+0.84%)
May 15, 2018 5.947 5.947 5.849 5.891 162,932 -0.10(-1.65%)
May 14, 2018 5.996 6.032 5.933 5.989 38,981 +0.00(+0.00%)
May 11, 2018 6.123 6.123 5.975 5.989 93,999 -0.13(-2.18%)
May 10, 2018 6.053 6.158 6.053 6.123 191,757 +0.07(+1.16%)
May 09, 2018 5.982 6.060 5.982 6.053 128,152 +0.07(+1.18%)
May 08, 2018 6.095 6.095 5.940 5.982 105,148 -0.11(-1.73%)
May 07, 2018 6.186 6.186 6.067 6.088 88,160 -0.06(-0.92%)
May 04, 2018 6.081 6.192 6.060 6.144 283,132 +0.04(+0.69%)
May 03, 2018 6.200 6.200 6.039 6.102 279,411 -0.11(-1.70%)
May 02, 2018 6.229 6.271 6.165 6.207 347,382 -0.03(-0.45%)
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.