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 (%)
Dec 31, 2018 4.237 4.302 4.200 4.287 315,677 +0.07(+1.72%)
Dec 28, 2018 4.215 4.295 4.186 4.215 244,120 +0.01(+0.25%)
Dec 27, 2018 4.168 4.233 4.125 4.204 198,899 -0.01(-0.17%)
Dec 26, 2018 4.074 4.255 4.045 4.211 212,267 +0.15(+3.74%)
Dec 24, 2018 4.103 4.146 4.041 4.059 199,138 -0.08(-1.92%)
Dec 21, 2018 4.240 4.313 4.125 4.139 634,038 -0.12(-2.89%)
Dec 20, 2018 4.269 4.306 4.226 4.262 649,131 -0.01(-0.17%)
Dec 19, 2018 4.378 4.436 4.262 4.269 1,045,521 -0.10(-2.32%)
Dec 18, 2018 4.515 4.523 4.349 4.371 630,932 -0.12(-2.74%)
Dec 17, 2018 4.501 4.566 4.436 4.494 522,391 -0.02(-0.48%)
Dec 14, 2018 4.638 4.638 4.501 4.515 576,549 -0.17(-3.55%)
Dec 13, 2018 4.646 4.689 4.602 4.682 194,191 +0.02(+0.47%)
Dec 12, 2018 4.783 4.783 4.660 4.660 477,216 -0.08(-1.68%)
Dec 11, 2018 4.740 4.761 4.646 4.740 517,740 +0.04(+0.77%)
Dec 10, 2018 4.689 4.711 4.646 4.704 218,729 -0.04(-0.76%)
Dec 07, 2018 4.711 4.812 4.631 4.740 351,982 +0.06(+1.24%)
Dec 06, 2018 4.624 4.725 4.624 4.682 350,939 -0.02(-0.46%)
Dec 04, 2018 4.660 4.740 4.646 4.704 726,076 +0.03(+0.62%)
Dec 03, 2018 4.675 4.761 4.624 4.675 503,598 +0.09(+1.89%)
Nov 30, 2018 4.609 4.667 4.552 4.588 248,750 -0.04(-0.94%)
Nov 29, 2018 4.602 4.704 4.595 4.631 355,416 +0.04(+0.87%)
Nov 28, 2018 4.548 4.642 4.497 4.591 561,441 +0.04(+0.79%)
Nov 27, 2018 4.685 4.685 4.512 4.555 466,437 -0.12(-2.62%)
Nov 26, 2018 4.707 4.750 4.656 4.678 269,537 -0.01(-0.31%)
Nov 23, 2018 4.764 4.764 4.627 4.692 126,673 -0.10(-2.11%)
Nov 21, 2018 4.793 4.793 4.793 0 -0.36(-6.99%)
Nov 20, 2018 5.341 5.341 5.088 5.153 256,382 -0.22(-4.03%)
Nov 19, 2018 5.413 5.478 5.319 5.370 384,304 -0.03(-0.53%)
Nov 16, 2018 5.218 5.409 5.189 5.398 480,193 +0.17(+3.31%)
Nov 15, 2018 5.096 5.276 5.096 5.225 219,805 +0.17(+3.42%)
Nov 14, 2018 5.139 5.211 5.009 5.052 386,972 -0.06(-1.13%)
Nov 13, 2018 5.153 5.189 5.088 5.110 157,889 -0.06(-1.25%)
Nov 12, 2018 5.312 5.355 5.168 5.175 121,345 -0.13(-2.45%)
Nov 09, 2018 5.269 5.326 5.269 5.305 71,175 +0.03(+0.55%)
Nov 08, 2018 5.298 5.442 5.247 5.276 337,258 -0.05(-0.95%)
Nov 07, 2018 5.283 5.424 5.276 5.326 1,013,408 +0.07(+1.37%)
Nov 06, 2018 5.211 5.305 5.189 5.254 897,092 +0.03(+0.55%)
Nov 05, 2018 5.298 5.379 5.211 5.225 304,901 -0.06(-1.23%)
Nov 02, 2018 5.276 5.319 5.233 5.290 295,109 +0.04(+0.69%)
Nov 01, 2018 5.096 5.276 5.074 5.254 269,369 +0.19(+3.70%)
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%)
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.