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 )

2.420 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2020 5.555 5.555 5.555 87,658 -0.03(-0.58%)
Dec 30, 2020 5.555 5.644 5.555 5.587 87,658 +0.02(+0.42%)
Dec 29, 2020 5.476 5.612 5.443 5.564 146,804 +0.07(+1.32%)
Dec 28, 2020 5.524 5.524 5.379 5.492 67,923 -0.02(-0.44%)
Dec 24, 2020 5.516 5.532 5.443 5.516 48,006 +0.00(+0.00%)
Dec 23, 2020 5.476 5.540 5.419 5.516 80,420 +0.04(+0.73%)
Dec 22, 2020 5.508 5.528 5.400 5.476 195,211 -0.04(-0.73%)
Dec 21, 2020 5.556 5.564 5.291 5.516 687,259 -0.10(-1.86%)
Dec 18, 2020 5.628 5.653 5.600 5.620 60,319 -0.01(-0.14%)
Dec 17, 2020 5.580 5.636 5.532 5.628 318,263 +0.06(+1.16%)
Dec 16, 2020 5.468 5.580 5.460 5.564 229,169 +0.08(+1.47%)
Dec 15, 2020 5.427 5.492 5.347 5.484 193,497 +0.11(+2.10%)
Dec 14, 2020 5.299 5.371 5.299 5.371 871,585 +0.07(+1.37%)
Dec 11, 2020 5.339 5.371 5.234 5.299 386,913 -0.06(-1.20%)
Dec 10, 2020 5.259 5.419 5.259 5.363 208,958 +0.10(+1.83%)
Dec 09, 2020 5.146 5.387 5.146 5.267 293,457 +0.11(+2.18%)
Dec 08, 2020 5.098 5.178 5.098 5.154 92,657 +0.00(+0.00%)
Dec 07, 2020 5.090 5.259 5.025 5.154 204,967 +0.02(+0.31%)
Dec 04, 2020 5.001 5.170 4.945 5.138 279,706 +0.21(+4.24%)
Dec 03, 2020 4.873 4.961 4.821 4.929 120,568 +0.07(+1.49%)
Dec 02, 2020 4.744 4.882 4.728 4.856 257,607 +0.14(+2.90%)
Dec 01, 2020 4.559 4.745 4.559 4.720 114,372 +0.16(+3.53%)
Nov 30, 2020 4.511 4.559 4.446 4.559 146,387 +0.07(+1.61%)
Nov 27, 2020 4.398 4.559 4.342 4.487 144,890 +0.09(+1.98%)
Nov 25, 2020 4.432 4.488 4.392 4.400 129,262 -0.08(-1.79%)
Nov 24, 2020 4.320 4.524 4.216 4.480 179,915 +0.17(+3.90%)
Nov 23, 2020 4.160 4.320 4.160 4.312 258,908 +0.18(+4.46%)
Nov 20, 2020 4.048 4.144 4.032 4.128 76,632 +0.08(+1.98%)
Nov 19, 2020 4.080 4.144 4.040 4.048 144,014 +0.00(+0.00%)
Nov 18, 2020 3.984 4.128 3.960 4.048 153,440 +0.04(+1.00%)
Nov 17, 2020 4.024 4.080 4.000 4.008 611,623 -0.06(-1.38%)
Nov 16, 2020 4.080 4.088 3.984 4.064 305,320 +0.07(+1.80%)
Nov 13, 2020 4.008 4.056 3.988 3.992 173,516 +0.00(+0.00%)
Nov 12, 2020 4.096 4.096 3.984 3.992 33,108 -0.10(-2.54%)
Nov 11, 2020 4.080 4.144 4.072 4.096 44,224 +0.02(+0.59%)
Nov 10, 2020 4.040 4.120 4.040 4.072 122,919 +0.06(+1.60%)
Nov 09, 2020 4.016 4.124 3.960 4.008 244,553 +0.15(+3.94%)
Nov 06, 2020 3.880 3.900 3.818 3.856 73,757 +0.00(+0.00%)
Nov 05, 2020 3.728 3.856 3.728 3.856 825,891 +0.11(+2.99%)
Nov 04, 2020 3.720 3.792 3.704 3.744 45,223 +0.03(+0.75%)
Nov 03, 2020 3.720 3.768 3.688 3.716 132,390 +0.03(+0.76%)
Nov 02, 2020 3.648 3.720 3.648 3.688 23,804 +0.06(+1.54%)
Oct 30, 2020 3.560 3.632 3.552 3.632 114,885 +0.05(+1.26%)
Oct 29, 2020 3.555 3.586 3.499 3.586 339,299 +0.02(+0.67%)
Oct 28, 2020 3.634 3.634 3.555 3.563 153,156 -0.10(-2.61%)
Oct 27, 2020 3.737 3.737 3.642 3.658 80,938 -0.06(-1.50%)
Oct 26, 2020 3.737 3.737 3.682 3.714 53,480 -0.03(-0.85%)
Oct 23, 2020 3.801 3.817 3.745 3.745 68,913 -0.04(-1.05%)
Oct 22, 2020 3.761 3.817 3.753 3.785 120,909 +0.00(+0.00%)
Oct 21, 2020 3.714 3.801 3.714 3.785 714,043 +0.07(+1.93%)
Oct 20, 2020 3.650 3.730 3.642 3.714 130,004 +0.06(+1.74%)
Oct 19, 2020 3.682 3.722 3.650 3.650 75,287 -0.03(-0.86%)
Oct 16, 2020 3.650 3.690 3.640 3.682 106,639 +0.04(+1.09%)
Oct 15, 2020 3.563 3.658 3.503 3.642 663,592 +0.09(+2.46%)
Oct 14, 2020 3.610 3.634 3.555 3.555 557,660 -0.06(-1.54%)
Oct 13, 2020 3.618 3.658 3.602 3.610 398,731 -0.02(-0.66%)
Oct 12, 2020 3.698 3.706 3.634 3.634 86,613 -0.06(-1.51%)
Oct 09, 2020 3.722 3.730 3.666 3.690 524,896 +0.00(+0.00%)
Oct 08, 2020 3.698 3.714 3.674 3.690 153,736 +0.02(+0.65%)
Oct 07, 2020 3.674 3.690 3.658 3.666 83,796 +0.02(+0.66%)
Oct 06, 2020 3.714 3.714 3.642 3.642 299,882 -0.02(-0.65%)
Oct 05, 2020 3.658 3.690 3.649 3.666 897,899 +0.01(+0.22%)
Oct 02, 2020 3.666 3.690 3.658 3.658 87,524 -0.02(-0.65%)
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.