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 )

2.380 -0.010 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 6.522 6.613 6.522 6.613 56,831 +0.05(+0.81%)
Dec 30, 2019 6.598 6.628 6.514 6.560 120,497 -0.03(-0.45%)
Dec 27, 2019 6.612 6.650 6.560 6.590 60,208 -0.04(-0.57%)
Dec 26, 2019 6.597 6.696 6.582 6.628 189,615 +0.05(+0.69%)
Dec 24, 2019 6.658 6.665 6.537 6.582 31,890 -0.04(-0.57%)
Dec 23, 2019 6.499 6.650 6.492 6.620 169,822 +0.12(+1.86%)
Dec 20, 2019 6.537 6.560 6.469 6.499 98,847 +0.00(+0.00%)
Dec 19, 2019 6.439 6.560 6.439 6.499 183,266 +0.08(+1.18%)
Dec 18, 2019 6.378 6.492 6.378 6.424 278,269 +0.06(+0.95%)
Dec 17, 2019 6.363 6.416 6.333 6.363 159,818 +0.02(+0.36%)
Dec 16, 2019 6.340 6.416 6.340 6.340 152,395 +0.01(+0.12%)
Dec 13, 2019 6.333 6.408 6.295 6.333 564,107 +0.00(+0.00%)
Dec 12, 2019 6.295 6.393 6.295 6.333 77,555 +0.05(+0.84%)
Dec 11, 2019 6.257 6.325 6.233 6.280 1,378,638 +0.05(+0.73%)
Dec 10, 2019 6.197 6.287 6.197 6.235 779,970 +0.01(+0.12%)
Dec 09, 2019 6.227 6.295 6.212 6.227 178,669 -0.01(-0.12%)
Dec 06, 2019 6.151 6.235 6.141 6.235 574,164 +0.11(+1.85%)
Dec 05, 2019 6.099 6.189 6.099 6.121 316,776 +0.04(+0.62%)
Dec 04, 2019 6.167 6.212 6.080 6.083 310,167 -0.04(-0.62%)
Dec 03, 2019 6.046 6.121 6.023 6.121 427,709 +0.09(+1.50%)
Dec 02, 2019 6.038 6.083 5.970 6.031 442,175 +0.00(+0.00%)
Nov 29, 2019 5.910 6.031 5.910 6.031 133,517 +0.14(+2.31%)
Nov 27, 2019 5.879 6.031 5.857 5.895 718,796 +0.05(+0.89%)
Nov 26, 2019 5.956 5.967 5.828 5.843 269,851 -0.15(-2.51%)
Nov 25, 2019 5.986 6.069 5.948 5.993 132,625 -0.05(-0.75%)
Nov 22, 2019 5.948 6.118 5.933 6.038 49,274 +0.05(+0.75%)
Nov 21, 2019 6.084 6.099 5.993 5.993 415,984 -0.11(-1.85%)
Nov 20, 2019 6.197 6.197 6.099 6.106 145,753 -0.08(-1.22%)
Nov 19, 2019 6.272 6.279 6.144 6.182 269,734 -0.06(-0.96%)
Nov 18, 2019 6.151 6.264 6.106 6.242 340,366 +0.07(+1.10%)
Nov 15, 2019 6.061 6.279 6.061 6.174 467,110 +0.14(+2.24%)
Nov 14, 2019 6.038 6.114 6.023 6.038 57,499 -0.03(-0.50%)
Nov 13, 2019 6.242 6.249 6.050 6.069 148,519 -0.23(-3.59%)
Nov 12, 2019 6.347 6.355 6.197 6.294 62,310 -0.06(-0.95%)
Nov 11, 2019 6.257 6.385 6.159 6.355 55,345 +0.05(+0.72%)
Nov 08, 2019 6.279 6.332 6.219 6.310 64,415 -0.01(-0.12%)
Nov 07, 2019 6.325 6.332 6.279 6.317 155,926 +0.02(+0.36%)
Nov 06, 2019 6.332 6.415 6.279 6.294 53,796 -0.08(-1.30%)
Nov 05, 2019 6.302 6.505 6.249 6.377 364,890 +0.10(+1.56%)
Nov 04, 2019 6.294 6.385 6.279 6.279 265,392 -0.01(-0.12%)
Nov 01, 2019 6.129 6.385 6.129 6.287 229,770 +0.15(+2.45%)
Oct 31, 2019 6.114 6.159 6.054 6.136 74,525 +0.00(+0.00%)
Oct 30, 2019 6.121 6.174 6.016 6.136 94,907 +0.00(+0.00%)
Oct 29, 2019 5.964 6.136 5.949 6.136 191,888 +0.14(+2.38%)
Oct 28, 2019 5.926 6.009 5.926 5.994 35,931 +0.05(+0.88%)
Oct 25, 2019 5.866 5.971 5.814 5.941 201,425 +0.08(+1.28%)
Oct 24, 2019 5.769 5.881 5.739 5.866 678,933 +0.11(+1.96%)
Oct 23, 2019 5.761 5.804 5.701 5.754 286,884 -0.05(-0.78%)
Oct 22, 2019 5.626 5.814 5.611 5.799 162,741 +0.19(+3.34%)
Oct 21, 2019 5.619 5.671 5.604 5.611 44,613 -0.01(-0.27%)
Oct 18, 2019 5.589 5.664 5.574 5.626 54,122 +0.04(+0.67%)
Oct 17, 2019 5.574 5.604 5.566 5.589 34,266 +0.04(+0.68%)
Oct 16, 2019 5.566 5.589 5.536 5.551 84,298 +0.03(+0.54%)
Oct 15, 2019 5.574 5.611 5.506 5.521 133,300 -0.05(-0.94%)
Oct 14, 2019 5.589 5.611 5.566 5.574 65,390 -0.05(-0.80%)
Oct 11, 2019 5.604 5.671 5.581 5.619 50,389 +0.04(+0.67%)
Oct 10, 2019 5.634 5.656 5.566 5.581 39,533 -0.06(-1.06%)
Oct 09, 2019 5.581 5.641 5.536 5.641 207,246 +0.10(+1.76%)
Oct 08, 2019 5.656 5.686 5.506 5.544 95,410 -0.12(-2.12%)
Oct 07, 2019 5.694 5.716 5.649 5.664 82,994 -0.05(-0.79%)
Oct 04, 2019 5.649 5.709 5.649 5.709 46,523 +0.11(+1.87%)
Oct 03, 2019 5.499 5.626 5.487 5.604 49,228 +0.07(+1.22%)
Oct 02, 2019 5.514 5.551 5.491 5.536 116,082 -0.02(-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.