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 )

2.470 -0.010 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2019 5.547 5.614 5.509 5.592 29,916 +0.03(+0.54%)
Sep 27, 2019 5.614 5.644 5.539 5.562 249,078 -0.05(-0.82%)
Sep 26, 2019 5.645 5.668 5.563 5.608 56,175 -0.02(-0.40%)
Sep 25, 2019 5.682 5.682 5.503 5.630 91,938 -0.03(-0.53%)
Sep 24, 2019 5.675 5.682 5.600 5.660 154,480 +0.01(+0.13%)
Sep 23, 2019 5.630 5.668 5.578 5.653 418,480 +0.01(+0.26%)
Sep 20, 2019 5.712 5.757 5.615 5.638 135,929 -0.07(-1.31%)
Sep 19, 2019 5.690 5.750 5.682 5.712 187,512 +0.01(+0.13%)
Sep 18, 2019 5.608 5.727 5.578 5.705 85,289 +0.06(+1.06%)
Sep 17, 2019 5.772 5.772 5.615 5.645 320,924 -0.11(-1.95%)
Sep 16, 2019 5.780 5.832 5.548 5.757 366,305 +0.06(+1.05%)
Sep 13, 2019 5.727 5.772 5.668 5.697 120,930 -0.03(-0.52%)
Sep 12, 2019 5.623 5.727 5.615 5.727 37,100 +0.08(+1.46%)
Sep 11, 2019 5.585 5.645 5.511 5.645 116,326 +0.12(+2.16%)
Sep 10, 2019 5.578 5.653 5.496 5.526 210,514 -0.04(-0.67%)
Sep 09, 2019 5.623 5.623 5.526 5.563 65,767 -0.01(-0.27%)
Sep 06, 2019 5.563 5.638 5.511 5.578 48,211 +0.01(+0.13%)
Sep 05, 2019 5.541 5.600 5.496 5.570 96,879 +0.04(+0.67%)
Sep 04, 2019 5.541 5.634 5.488 5.533 55,041 +0.04(+0.82%)
Sep 03, 2019 5.436 5.556 5.436 5.488 134,838 +0.01(+0.27%)
Aug 30, 2019 5.436 5.503 5.429 5.473 344,311 +0.01(+0.27%)
Aug 29, 2019 5.302 5.466 5.302 5.458 121,008 +0.18(+3.39%)
Aug 28, 2019 5.213 5.347 5.153 5.280 116,081 +0.07(+1.43%)
Aug 27, 2019 5.339 5.339 5.153 5.205 58,600 -0.14(-2.64%)
Aug 26, 2019 5.369 5.391 5.265 5.347 50,543 +0.03(+0.56%)
Aug 23, 2019 5.421 5.466 5.317 5.317 69,525 -0.13(-2.32%)
Aug 22, 2019 5.570 5.570 5.421 5.443 120,616 -0.11(-2.01%)
Aug 21, 2019 5.577 5.614 5.480 5.555 160,131 +0.13(+2.33%)
Aug 20, 2019 5.332 5.428 5.242 5.428 112,992 +0.10(+1.81%)
Aug 19, 2019 5.376 5.436 5.265 5.332 39,917 -0.04(-0.69%)
Aug 16, 2019 5.339 5.399 5.228 5.369 62,128 +0.06(+1.12%)
Aug 15, 2019 5.272 5.354 5.190 5.309 79,953 +0.04(+0.85%)
Aug 14, 2019 5.458 5.458 5.242 5.265 75,766 -0.24(-4.32%)
Aug 13, 2019 5.354 5.532 5.242 5.503 101,387 +0.12(+2.21%)
Aug 12, 2019 5.451 5.451 5.235 5.384 78,859 -0.08(-1.50%)
Aug 09, 2019 5.495 5.503 5.399 5.466 57,825 -0.01(-0.14%)
Aug 08, 2019 5.428 5.503 5.399 5.473 94,002 +0.03(+0.55%)
Aug 07, 2019 5.317 5.510 5.287 5.443 63,267 +0.10(+1.95%)
Aug 06, 2019 5.250 5.414 5.250 5.339 189,935 +0.08(+1.56%)
Aug 05, 2019 5.451 5.451 5.205 5.257 105,604 -0.24(-4.33%)
Aug 02, 2019 5.555 5.637 5.428 5.495 86,200 -0.04(-0.81%)
Aug 01, 2019 5.555 5.666 5.518 5.540 48,905 -0.04(-0.80%)
Jul 31, 2019 5.644 5.718 5.585 5.585 138,532 -0.02(-0.40%)
Jul 30, 2019 5.785 5.785 5.607 5.607 94,317 -0.22(-3.71%)
Jul 29, 2019 5.852 5.852 5.793 5.823 41,973 -0.04(-0.76%)
Jul 26, 2019 5.867 5.926 5.823 5.867 31,857 +0.03(+0.51%)
Jul 25, 2019 6.001 6.015 5.808 5.838 95,568 -0.18(-2.96%)
Jul 24, 2019 6.008 6.067 5.963 6.015 120,653 -0.01(-0.25%)
Jul 23, 2019 6.023 6.066 5.941 6.030 39,802 +0.00(+0.00%)
Jul 22, 2019 6.008 6.060 5.986 6.030 40,014 +0.02(+0.37%)
Jul 19, 2019 5.993 6.023 5.949 6.008 217,330 +0.01(+0.25%)
Jul 18, 2019 6.023 6.075 5.956 5.993 51,778 -0.09(-1.46%)
Jul 17, 2019 6.052 6.112 6.012 6.082 89,947 +0.04(+0.61%)
Jul 16, 2019 6.008 6.060 5.926 6.045 102,985 +0.04(+0.74%)
Jul 15, 2019 5.941 6.001 5.852 6.001 63,742 +0.07(+1.25%)
Jul 12, 2019 5.993 6.001 5.919 5.926 80,587 -0.07(-1.11%)
Jul 11, 2019 6.015 6.045 5.971 5.993 98,468 -0.03(-0.49%)
Jul 10, 2019 6.052 6.089 5.993 6.023 68,120 +0.00(+0.00%)
Jul 09, 2019 5.949 6.030 5.919 6.023 57,187 +0.07(+1.25%)
Jul 08, 2019 6.075 6.112 5.919 5.949 101,641 -0.15(-2.43%)
Jul 05, 2019 5.867 6.104 5.867 6.097 109,205 +0.25(+4.31%)
Jul 03, 2019 5.823 5.919 5.786 5.845 127,968 +0.01(+0.25%)
Jul 02, 2019 5.919 5.919 5.778 5.830 126,798 -0.10(-1.62%)
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.