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 )

2.400 +0.010 (+0.42%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 3, 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 6.516 6.607 6.516 6.607 56,885 +0.05(+0.81%)
Dec 30, 2019 6.592 6.622 6.508 6.554 120,612 -0.03(-0.45%)
Dec 27, 2019 6.606 6.644 6.553 6.584 60,265 -0.04(-0.57%)
Dec 26, 2019 6.591 6.689 6.576 6.621 189,795 +0.05(+0.69%)
Dec 24, 2019 6.651 6.659 6.531 6.576 31,920 -0.04(-0.57%)
Dec 23, 2019 6.493 6.644 6.485 6.614 169,983 +0.12(+1.86%)
Dec 20, 2019 6.531 6.553 6.463 6.493 98,941 +0.00(+0.00%)
Dec 19, 2019 6.433 6.553 6.433 6.493 183,440 +0.08(+1.18%)
Dec 18, 2019 6.372 6.485 6.372 6.417 278,533 +0.06(+0.95%)
Dec 17, 2019 6.357 6.410 6.327 6.357 159,970 +0.02(+0.36%)
Dec 16, 2019 6.334 6.410 6.334 6.334 152,539 +0.01(+0.12%)
Dec 13, 2019 6.327 6.402 6.289 6.327 564,642 +0.00(+0.00%)
Dec 12, 2019 6.289 6.387 6.289 6.327 77,628 +0.05(+0.84%)
Dec 11, 2019 6.251 6.319 6.227 6.274 1,379,946 +0.05(+0.73%)
Dec 10, 2019 6.191 6.282 6.191 6.229 780,710 +0.01(+0.12%)
Dec 09, 2019 6.221 6.289 6.206 6.221 178,839 -0.01(-0.12%)
Dec 06, 2019 6.146 6.229 6.136 6.229 574,708 +0.11(+1.85%)
Dec 05, 2019 6.093 6.183 6.093 6.115 317,076 +0.04(+0.62%)
Dec 04, 2019 6.161 6.206 6.074 6.078 310,462 -0.04(-0.62%)
Dec 03, 2019 6.040 6.115 6.017 6.115 428,115 +0.09(+1.50%)
Dec 02, 2019 6.032 6.078 5.964 6.025 442,594 +0.00(+0.00%)
Nov 29, 2019 5.904 6.025 5.904 6.025 133,643 +0.14(+2.31%)
Nov 27, 2019 5.874 6.025 5.851 5.889 719,478 +0.05(+0.89%)
Nov 26, 2019 5.950 5.961 5.822 5.837 270,107 -0.15(-2.51%)
Nov 25, 2019 5.980 6.063 5.942 5.988 132,751 -0.05(-0.75%)
Nov 22, 2019 5.942 6.112 5.927 6.033 49,321 +0.05(+0.75%)
Nov 21, 2019 6.078 6.093 5.988 5.988 416,379 -0.11(-1.85%)
Nov 20, 2019 6.191 6.191 6.093 6.100 145,892 -0.08(-1.22%)
Nov 19, 2019 6.266 6.273 6.138 6.176 269,990 -0.06(-0.96%)
Nov 18, 2019 6.146 6.258 6.100 6.236 340,689 +0.07(+1.10%)
Nov 15, 2019 6.055 6.273 6.055 6.168 467,553 +0.14(+2.24%)
Nov 14, 2019 6.033 6.108 6.018 6.033 57,554 -0.03(-0.50%)
Nov 13, 2019 6.236 6.243 6.044 6.063 148,660 -0.23(-3.59%)
Nov 12, 2019 6.341 6.349 6.191 6.288 62,369 -0.06(-0.95%)
Nov 11, 2019 6.251 6.379 6.153 6.349 55,397 +0.05(+0.72%)
Nov 08, 2019 6.273 6.326 6.213 6.304 64,476 -0.01(-0.12%)
Nov 07, 2019 6.319 6.326 6.273 6.311 156,074 +0.02(+0.36%)
Nov 06, 2019 6.326 6.409 6.273 6.288 53,847 -0.08(-1.30%)
Nov 05, 2019 6.296 6.499 6.243 6.371 365,237 +0.10(+1.56%)
Nov 04, 2019 6.288 6.379 6.273 6.273 265,644 -0.01(-0.12%)
Nov 01, 2019 6.123 6.379 6.123 6.281 229,988 +0.15(+2.45%)
Oct 31, 2019 6.108 6.153 6.048 6.131 74,595 +0.00(+0.00%)
Oct 30, 2019 6.115 6.168 6.010 6.131 94,997 +0.00(+0.00%)
Oct 29, 2019 5.958 6.130 5.943 6.130 192,070 +0.14(+2.38%)
Oct 28, 2019 5.921 6.003 5.921 5.988 35,965 +0.05(+0.88%)
Oct 25, 2019 5.861 5.966 5.808 5.936 201,616 +0.07(+1.28%)
Oct 24, 2019 5.763 5.876 5.733 5.861 679,577 +0.11(+1.96%)
Oct 23, 2019 5.756 5.798 5.696 5.748 287,157 -0.04(-0.78%)
Oct 22, 2019 5.621 5.808 5.606 5.793 162,895 +0.19(+3.34%)
Oct 21, 2019 5.613 5.666 5.598 5.606 44,655 -0.01(-0.27%)
Oct 18, 2019 5.583 5.658 5.568 5.621 54,173 +0.04(+0.67%)
Oct 17, 2019 5.568 5.598 5.561 5.583 34,298 +0.04(+0.68%)
Oct 16, 2019 5.561 5.583 5.531 5.546 84,378 +0.03(+0.54%)
Oct 15, 2019 5.568 5.606 5.501 5.516 133,426 -0.05(-0.94%)
Oct 14, 2019 5.583 5.606 5.561 5.568 65,452 -0.04(-0.80%)
Oct 11, 2019 5.598 5.666 5.576 5.613 50,437 +0.04(+0.67%)
Oct 10, 2019 5.628 5.651 5.561 5.576 39,570 -0.06(-1.06%)
Oct 09, 2019 5.576 5.636 5.531 5.636 207,443 +0.10(+1.76%)
Oct 08, 2019 5.651 5.681 5.501 5.538 95,501 -0.12(-2.12%)
Oct 07, 2019 5.688 5.711 5.643 5.658 83,073 -0.04(-0.79%)
Oct 04, 2019 5.643 5.703 5.643 5.703 46,567 +0.10(+1.87%)
Oct 03, 2019 5.493 5.621 5.482 5.598 49,275 +0.07(+1.22%)
Oct 02, 2019 5.508 5.546 5.486 5.531 116,192 -0.01(-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.