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 30, 2020 3.575 3.647 3.567 3.647 114,406 +0.05(+1.26%)
Oct 29, 2020 3.569 3.601 3.514 3.601 337,882 +0.02(+0.67%)
Oct 28, 2020 3.649 3.649 3.569 3.577 152,517 -0.10(-2.61%)
Oct 27, 2020 3.753 3.753 3.657 3.673 80,601 -0.06(-1.50%)
Oct 26, 2020 3.753 3.753 3.697 3.729 53,257 -0.03(-0.85%)
Oct 23, 2020 3.817 3.833 3.761 3.761 68,625 -0.04(-1.05%)
Oct 22, 2020 3.777 3.833 3.769 3.801 120,405 +0.00(+0.00%)
Oct 21, 2020 3.729 3.817 3.729 3.801 711,062 +0.07(+1.93%)
Oct 20, 2020 3.665 3.745 3.657 3.729 129,461 +0.06(+1.74%)
Oct 19, 2020 3.697 3.737 3.665 3.665 74,973 -0.03(-0.86%)
Oct 16, 2020 3.665 3.705 3.656 3.697 106,194 +0.04(+1.09%)
Oct 15, 2020 3.577 3.673 3.518 3.657 660,821 +0.09(+2.46%)
Oct 14, 2020 3.625 3.649 3.569 3.569 555,332 -0.06(-1.54%)
Oct 13, 2020 3.633 3.673 3.617 3.625 397,067 -0.02(-0.66%)
Oct 12, 2020 3.713 3.721 3.649 3.649 86,251 -0.06(-1.51%)
Oct 09, 2020 3.737 3.745 3.681 3.705 522,705 +0.00(+0.00%)
Oct 08, 2020 3.713 3.729 3.689 3.705 153,094 +0.02(+0.65%)
Oct 07, 2020 3.689 3.705 3.673 3.681 83,446 +0.02(+0.66%)
Oct 06, 2020 3.729 3.729 3.657 3.657 298,630 -0.02(-0.65%)
Oct 05, 2020 3.673 3.705 3.664 3.681 894,150 +0.01(+0.22%)
Oct 02, 2020 3.681 3.705 3.673 3.673 87,159 -0.02(-0.65%)
Oct 01, 2020 3.721 3.721 3.681 3.697 126,344 +0.02(+0.43%)
Sep 30, 2020 3.609 3.713 3.609 3.681 567,939 +0.00(+0.00%)
Sep 29, 2020 3.713 3.729 3.681 3.681 109,885 -0.03(-0.74%)
Sep 28, 2020 3.685 3.796 3.685 3.709 114,593 +0.06(+1.52%)
Sep 25, 2020 3.677 3.685 3.653 3.653 167,985 -0.05(-1.29%)
Sep 24, 2020 3.621 3.716 3.605 3.701 376,819 +0.06(+1.53%)
Sep 23, 2020 3.701 3.716 3.633 3.645 126,240 -0.06(-1.71%)
Sep 22, 2020 3.796 3.796 3.701 3.709 97,718 -0.06(-1.68%)
Sep 21, 2020 3.772 3.788 3.709 3.772 140,132 -0.06(-1.45%)
Sep 18, 2020 3.828 3.875 3.804 3.828 542,866 -0.02(-0.62%)
Sep 17, 2020 3.851 3.883 3.804 3.851 45,082 -0.02(-0.41%)
Sep 16, 2020 3.867 3.915 3.804 3.867 121,340 +0.03(+0.83%)
Sep 15, 2020 3.915 3.915 3.828 3.836 96,505 -0.06(-1.43%)
Sep 14, 2020 3.971 3.971 3.867 3.891 112,837 -0.01(-0.20%)
Sep 11, 2020 3.899 3.931 3.891 3.899 90,792 +0.00(+0.00%)
Sep 10, 2020 3.986 4.018 3.899 3.899 190,801 -0.06(-1.41%)
Sep 09, 2020 3.923 4.002 3.923 3.955 134,127 +0.03(+0.81%)
Sep 08, 2020 3.971 4.002 3.923 3.923 65,097 -0.12(-2.95%)
Sep 04, 2020 4.090 4.090 3.947 4.042 111,822 -0.02(-0.59%)
Sep 03, 2020 4.121 4.161 4.018 4.066 156,032 -0.06(-1.35%)
Sep 02, 2020 4.098 4.201 4.050 4.121 246,513 +0.08(+1.96%)
Sep 01, 2020 3.875 4.050 3.875 4.042 136,389 +0.17(+4.52%)
Aug 31, 2020 4.010 4.034 3.859 3.867 263,888 -0.08(-2.01%)
Aug 28, 2020 3.820 3.947 3.820 3.947 171,385 +0.13(+3.48%)
Aug 27, 2020 3.869 3.869 3.751 3.814 119,612 -0.01(-0.21%)
Aug 26, 2020 3.885 3.885 3.782 3.822 215,742 +0.00(+0.00%)
Aug 25, 2020 3.806 3.822 3.680 3.822 214,772 +0.09(+2.54%)
Aug 24, 2020 3.695 3.751 3.624 3.727 204,859 +0.10(+2.83%)
Aug 21, 2020 3.695 3.695 3.605 3.624 109,164 -0.02(-0.65%)
Aug 20, 2020 3.695 3.695 3.585 3.648 113,948 +0.00(+0.00%)
Aug 19, 2020 3.577 3.656 3.569 3.648 252,968 +0.10(+2.90%)
Aug 18, 2020 3.522 3.577 3.522 3.545 234,200 +0.04(+1.13%)
Aug 17, 2020 3.561 3.569 3.466 3.506 169,558 -0.07(-1.99%)
Aug 14, 2020 3.640 3.664 3.545 3.577 86,115 -0.06(-1.52%)
Aug 13, 2020 3.601 3.632 3.561 3.632 132,173 +0.06(+1.77%)
Aug 12, 2020 3.711 3.711 3.561 3.569 128,957 -0.06(-1.74%)
Aug 11, 2020 3.593 3.672 3.593 3.632 65,797 +0.09(+2.68%)
Aug 10, 2020 3.490 3.589 3.490 3.538 82,696 +0.04(+1.13%)
Aug 07, 2020 3.553 3.561 3.482 3.498 101,312 -0.06(-1.77%)
Aug 06, 2020 3.561 3.577 3.553 3.561 79,378 +0.00(+0.00%)
Aug 05, 2020 3.593 3.609 3.553 3.561 101,330 +0.01(+0.22%)
Aug 04, 2020 3.538 3.593 3.538 3.553 138,157 -0.02(-0.44%)
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.