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 )

2.435 +0.025 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2019 5.488 5.642 5.474 5.634 378,432 +0.15(+2.79%)
Feb 27, 2019 5.539 5.598 5.459 5.481 173,674 -0.08(-1.37%)
Feb 26, 2019 5.463 5.564 5.463 5.557 97,357 +0.10(+1.86%)
Feb 25, 2019 5.361 5.506 5.361 5.455 310,749 +0.09(+1.76%)
Feb 22, 2019 5.303 5.383 5.267 5.361 251,921 +0.08(+1.51%)
Feb 21, 2019 5.194 5.310 5.194 5.281 155,175 +0.00(+0.00%)
Feb 20, 2019 5.303 5.325 5.267 5.281 69,940 -0.02(-0.41%)
Feb 19, 2019 5.223 5.317 5.201 5.303 277,313 +0.08(+1.53%)
Feb 15, 2019 5.201 5.245 5.179 5.223 173,179 +0.05(+0.98%)
Feb 14, 2019 5.143 5.216 5.136 5.172 172,516 +0.01(+0.14%)
Feb 13, 2019 5.201 5.201 5.114 5.165 214,681 -0.02(-0.42%)
Feb 12, 2019 5.165 5.274 5.165 5.187 65,626 +0.06(+1.13%)
Feb 11, 2019 5.114 5.158 5.107 5.128 59,258 +0.00(+0.00%)
Feb 08, 2019 5.136 5.179 5.063 5.128 45,015 -0.02(-0.42%)
Feb 07, 2019 5.172 5.172 5.085 5.150 110,639 -0.03(-0.56%)
Feb 06, 2019 5.172 5.274 5.158 5.179 117,761 -0.03(-0.56%)
Feb 05, 2019 5.143 5.267 5.143 5.208 161,582 +0.05(+0.99%)
Feb 04, 2019 4.961 5.194 4.961 5.158 470,511 +0.16(+3.20%)
Feb 01, 2019 5.027 5.027 4.954 4.998 239,532 -0.04(-0.72%)
Jan 31, 2019 4.954 5.049 4.954 5.034 369,369 +0.07(+1.46%)
Jan 30, 2019 4.976 4.998 4.903 4.961 165,465 +0.02(+0.38%)
Jan 29, 2019 4.972 4.972 4.914 4.943 130,430 +0.01(+0.29%)
Jan 28, 2019 4.921 4.950 4.849 4.928 171,109 -0.02(-0.44%)
Jan 25, 2019 4.827 4.993 4.827 4.950 231,739 +0.10(+2.09%)
Jan 24, 2019 4.740 4.856 4.740 4.849 286,906 +0.11(+2.29%)
Jan 23, 2019 4.798 4.820 4.718 4.740 199,449 -0.03(-0.61%)
Jan 22, 2019 4.856 4.863 4.754 4.769 121,867 -0.11(-2.23%)
Jan 18, 2019 4.928 4.928 4.863 4.877 255,231 -0.03(-0.59%)
Jan 17, 2019 4.950 4.950 4.870 4.906 178,599 -0.06(-1.17%)
Jan 16, 2019 4.928 5.037 4.928 4.964 115,245 +0.04(+0.73%)
Jan 15, 2019 4.979 5.029 4.892 4.928 192,108 -0.04(-0.73%)
Jan 14, 2019 4.921 5.033 4.885 4.964 190,993 +0.01(+0.29%)
Jan 11, 2019 4.914 4.993 4.849 4.950 274,853 +0.02(+0.44%)
Jan 10, 2019 4.762 5.037 4.733 4.928 282,230 +0.16(+3.34%)
Jan 09, 2019 4.733 4.776 4.668 4.769 260,964 +0.07(+1.54%)
Jan 08, 2019 4.711 4.747 4.617 4.697 499,198 +0.02(+0.46%)
Jan 07, 2019 4.675 4.798 4.635 4.675 161,642 +0.01(+0.16%)
Jan 04, 2019 4.487 4.668 4.465 4.668 692,869 +0.25(+5.56%)
Jan 03, 2019 4.393 4.465 4.385 4.422 117,451 +0.03(+0.66%)
Jan 02, 2019 4.233 4.407 4.233 4.393 189,512 +0.12(+2.88%)
Dec 31, 2018 4.219 4.284 4.183 4.270 317,000 +0.07(+1.72%)
Dec 28, 2018 4.197 4.277 4.168 4.197 245,143 +0.01(+0.25%)
Dec 27, 2018 4.151 4.215 4.107 4.187 199,733 -0.01(-0.17%)
Dec 26, 2018 4.057 4.237 4.028 4.194 213,157 +0.15(+3.74%)
Dec 24, 2018 4.086 4.129 4.025 4.043 199,973 -0.08(-1.92%)
Dec 21, 2018 4.223 4.295 4.107 4.122 636,696 -0.12(-2.89%)
Dec 20, 2018 4.252 4.288 4.208 4.244 651,853 -0.01(-0.17%)
Dec 19, 2018 4.360 4.417 4.244 4.252 1,049,904 -0.10(-2.32%)
Dec 18, 2018 4.497 4.504 4.331 4.352 633,578 -0.12(-2.74%)
Dec 17, 2018 4.482 4.547 4.417 4.475 524,581 -0.02(-0.48%)
Dec 14, 2018 4.619 4.619 4.482 4.497 578,966 -0.17(-3.55%)
Dec 13, 2018 4.626 4.669 4.583 4.662 195,005 +0.02(+0.47%)
Dec 12, 2018 4.763 4.763 4.641 4.641 479,216 -0.08(-1.68%)
Dec 11, 2018 4.720 4.742 4.626 4.720 519,910 +0.04(+0.77%)
Dec 10, 2018 4.669 4.691 4.626 4.684 219,646 -0.04(-0.76%)
Dec 07, 2018 4.691 4.792 4.612 4.720 353,458 +0.06(+1.24%)
Dec 06, 2018 4.605 4.705 4.605 4.662 352,410 -0.02(-0.46%)
Dec 04, 2018 4.641 4.720 4.626 4.684 729,119 +0.03(+0.62%)
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.