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 )

2.430 +0.040 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2018 5.074 5.117 5.009 5.067 247,160 +0.01(+0.29%)
Oct 30, 2018 4.916 5.074 4.908 5.052 286,039 +0.15(+3.02%)
Oct 29, 2018 4.840 4.919 4.840 4.905 252,833 +0.06(+1.34%)
Oct 26, 2018 4.897 4.905 4.790 4.840 481,277 -0.08(-1.61%)
Oct 25, 2018 4.969 5.077 4.905 4.919 285,665 -0.04(-0.87%)
Oct 24, 2018 5.142 5.142 4.948 4.962 204,577 -0.15(-2.95%)
Oct 23, 2018 5.127 5.163 4.962 5.113 350,741 -0.09(-1.66%)
Oct 22, 2018 5.213 5.235 5.185 5.199 151,783 -0.01(-0.14%)
Oct 19, 2018 5.256 5.321 5.199 5.206 88,150 -0.04(-0.82%)
Oct 18, 2018 5.321 5.321 5.238 5.249 108,184 -0.11(-2.14%)
Oct 17, 2018 5.328 5.400 5.328 5.364 66,298 -0.01(-0.13%)
Oct 16, 2018 5.285 5.393 5.249 5.371 268,688 +0.11(+2.19%)
Oct 15, 2018 5.242 5.307 5.199 5.256 133,452 -0.02(-0.41%)
Oct 12, 2018 5.256 5.328 5.181 5.278 270,718 +0.02(+0.41%)
Oct 11, 2018 5.328 5.371 5.199 5.256 192,960 -0.09(-1.61%)
Oct 10, 2018 5.486 5.486 5.328 5.343 371,108 -0.15(-2.74%)
Oct 09, 2018 5.493 5.501 5.389 5.493 173,418 +0.04(+0.79%)
Oct 08, 2018 5.493 5.519 5.436 5.450 81,629 -0.02(-0.39%)
Oct 05, 2018 5.522 5.522 5.414 5.472 57,095 -0.03(-0.52%)
Oct 04, 2018 5.529 5.529 5.422 5.501 95,158 -0.02(-0.39%)
Oct 03, 2018 5.558 5.558 5.457 5.522 107,355 -0.01(-0.13%)
Oct 02, 2018 5.501 5.565 5.493 5.529 207,226 +0.00(+0.00%)
Oct 01, 2018 5.544 5.594 5.515 5.529 164,490 -0.04(-0.77%)
Sep 28, 2018 5.630 5.644 5.551 5.572 221,003 -0.06(-1.15%)
Sep 27, 2018 5.465 5.651 5.465 5.637 423,270 +0.16(+2.97%)
Sep 26, 2018 5.453 5.503 5.446 5.474 217,959 +0.02(+0.39%)
Sep 25, 2018 5.446 5.481 5.388 5.453 491,520 +0.02(+0.40%)
Sep 24, 2018 5.396 5.474 5.388 5.431 318,111 +0.05(+0.93%)
Sep 21, 2018 5.460 5.517 5.353 5.381 432,930 -0.07(-1.31%)
Sep 20, 2018 5.453 5.474 5.438 5.453 134,024 +0.01(+0.26%)
Sep 19, 2018 5.467 5.492 5.417 5.438 142,190 -0.05(-0.91%)
Sep 18, 2018 5.531 5.574 5.474 5.489 218,431 -0.02(-0.39%)
Sep 17, 2018 5.617 5.639 5.489 5.510 160,006 -0.13(-2.28%)
Sep 14, 2018 5.675 5.696 5.567 5.639 295,421 -0.03(-0.51%)
Sep 13, 2018 5.660 5.710 5.653 5.667 331,452 +0.01(+0.25%)
Sep 12, 2018 5.531 5.710 5.531 5.653 490,965 +0.14(+2.46%)
Sep 11, 2018 5.531 5.539 5.417 5.517 272,078 -0.04(-0.77%)
Sep 10, 2018 5.467 5.589 5.428 5.560 480,884 +0.10(+1.83%)
Sep 07, 2018 5.438 5.467 5.324 5.460 147,012 +0.03(+0.53%)
Sep 06, 2018 5.503 5.503 5.295 5.431 185,652 -0.09(-1.56%)
Sep 05, 2018 5.424 5.539 5.374 5.517 215,361 +0.06(+1.18%)
Sep 04, 2018 5.646 5.646 5.438 5.453 170,751 -0.21(-3.67%)
Aug 31, 2018 5.660 5.660 5.660 0 -0.01(-0.13%)
Aug 30, 2018 5.725 5.732 5.646 5.667 92,842 -0.05(-0.93%)
Aug 29, 2018 5.756 5.756 5.642 5.720 157,126 +0.00(+0.00%)
Aug 28, 2018 5.778 5.785 5.685 5.720 106,451 -0.04(-0.74%)
Aug 27, 2018 5.699 5.820 5.699 5.763 122,157 +0.10(+1.76%)
Aug 24, 2018 5.699 5.742 5.606 5.663 83,698 +0.04(+0.63%)
Aug 23, 2018 5.685 5.685 5.613 5.628 183,757 -0.05(-0.88%)
Aug 22, 2018 5.699 5.778 5.649 5.678 202,866 -0.04(-0.75%)
Aug 21, 2018 5.457 5.763 5.457 5.720 412,636 +0.24(+4.29%)
Aug 20, 2018 5.485 5.528 5.431 5.485 240,754 -0.08(-1.41%)
Aug 17, 2018 5.535 5.599 5.535 5.564 359,329 +0.03(+0.52%)
Aug 16, 2018 5.514 5.606 5.514 5.535 191,999 +0.05(+0.91%)
Aug 15, 2018 5.521 5.521 5.371 5.485 186,371 -0.05(-0.90%)
Aug 14, 2018 5.521 5.585 5.471 5.535 112,132 +0.05(+0.91%)
Aug 13, 2018 5.528 5.556 5.449 5.485 153,139 -0.08(-1.41%)
Aug 10, 2018 5.628 5.628 5.499 5.564 336,056 -0.06(-1.14%)
Aug 09, 2018 5.585 5.671 5.571 5.628 302,070 +0.01(+0.25%)
Aug 08, 2018 5.606 5.720 5.592 5.613 197,345 +0.00(+0.00%)
Aug 07, 2018 5.671 5.678 5.578 5.613 86,945 -0.05(-0.88%)
Aug 06, 2018 5.713 5.756 5.642 5.663 90,974 -0.06(-1.12%)
Aug 03, 2018 5.621 5.749 5.621 5.728 414,146 +0.10(+1.77%)
Aug 02, 2018 5.535 5.642 5.485 5.628 713,243 +0.07(+1.28%)
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.