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 )

2.508 +0.008 (+0.30%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 15, 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 (%)
Nov 30, 2020 4.506 4.555 4.442 4.555 146,526 +0.07(+1.61%)
Nov 27, 2020 4.394 4.555 4.338 4.482 145,027 +0.09(+1.98%)
Nov 25, 2020 4.427 4.483 4.387 4.395 129,384 -0.08(-1.79%)
Nov 24, 2020 4.315 4.519 4.212 4.475 180,086 +0.17(+3.90%)
Nov 23, 2020 4.156 4.315 4.156 4.308 259,154 +0.18(+4.46%)
Nov 20, 2020 4.044 4.140 4.028 4.124 76,705 +0.08(+1.98%)
Nov 19, 2020 4.076 4.140 4.036 4.044 144,151 +0.00(+0.00%)
Nov 18, 2020 3.980 4.124 3.956 4.044 153,586 +0.04(+1.00%)
Nov 17, 2020 4.020 4.076 3.996 4.004 612,203 -0.06(-1.38%)
Nov 16, 2020 4.076 4.084 3.980 4.060 305,610 +0.07(+1.80%)
Nov 13, 2020 4.004 4.052 3.984 3.988 173,681 +0.00(+0.00%)
Nov 12, 2020 4.092 4.092 3.980 3.988 33,139 -0.10(-2.54%)
Nov 11, 2020 4.076 4.140 4.068 4.092 44,266 +0.02(+0.59%)
Nov 10, 2020 4.036 4.116 4.036 4.068 123,035 +0.06(+1.60%)
Nov 09, 2020 4.012 4.120 3.956 4.004 244,785 +0.15(+3.94%)
Nov 06, 2020 3.876 3.897 3.815 3.852 73,827 +0.00(+0.00%)
Nov 05, 2020 3.724 3.852 3.724 3.852 826,674 +0.11(+2.99%)
Nov 04, 2020 3.716 3.788 3.700 3.740 45,265 +0.03(+0.75%)
Nov 03, 2020 3.716 3.764 3.684 3.712 132,515 +0.03(+0.76%)
Nov 02, 2020 3.644 3.716 3.644 3.684 23,827 +0.06(+1.54%)
Oct 30, 2020 3.556 3.628 3.548 3.628 114,994 +0.05(+1.26%)
Oct 29, 2020 3.551 3.583 3.496 3.583 339,621 +0.02(+0.67%)
Oct 28, 2020 3.631 3.631 3.551 3.559 153,302 -0.10(-2.61%)
Oct 27, 2020 3.734 3.734 3.639 3.654 81,015 -0.06(-1.50%)
Oct 26, 2020 3.734 3.734 3.678 3.710 53,531 -0.03(-0.85%)
Oct 23, 2020 3.797 3.813 3.742 3.742 68,978 -0.04(-1.05%)
Oct 22, 2020 3.758 3.813 3.750 3.782 121,024 +0.00(+0.00%)
Oct 21, 2020 3.710 3.797 3.710 3.782 714,720 +0.07(+1.93%)
Oct 20, 2020 3.647 3.726 3.639 3.710 130,127 +0.06(+1.74%)
Oct 19, 2020 3.678 3.718 3.647 3.647 75,359 -0.03(-0.86%)
Oct 16, 2020 3.647 3.686 3.637 3.678 106,740 +0.04(+1.09%)
Oct 15, 2020 3.559 3.654 3.500 3.639 664,221 +0.09(+2.46%)
Oct 14, 2020 3.607 3.631 3.551 3.551 558,189 -0.06(-1.54%)
Oct 13, 2020 3.615 3.654 3.599 3.607 399,109 -0.02(-0.66%)
Oct 12, 2020 3.694 3.702 3.631 3.631 86,695 -0.06(-1.51%)
Oct 09, 2020 3.718 3.726 3.662 3.686 525,394 +0.00(+0.00%)
Oct 08, 2020 3.694 3.710 3.670 3.686 153,882 +0.02(+0.65%)
Oct 07, 2020 3.670 3.686 3.654 3.662 83,875 +0.02(+0.66%)
Oct 06, 2020 3.710 3.710 3.639 3.639 300,167 -0.02(-0.65%)
Oct 05, 2020 3.654 3.686 3.646 3.662 898,751 +0.01(+0.22%)
Oct 02, 2020 3.662 3.686 3.654 3.654 87,607 -0.02(-0.65%)
Oct 01, 2020 3.702 3.702 3.662 3.678 126,994 +0.02(+0.43%)
Sep 30, 2020 3.591 3.694 3.591 3.662 570,861 +0.00(+0.00%)
Sep 29, 2020 3.694 3.710 3.662 3.662 110,451 -0.03(-0.74%)
Sep 28, 2020 3.666 3.776 3.666 3.690 115,183 +0.06(+1.52%)
Sep 25, 2020 3.658 3.666 3.634 3.634 168,849 -0.05(-1.29%)
Sep 24, 2020 3.603 3.697 3.587 3.682 378,757 +0.06(+1.52%)
Sep 23, 2020 3.682 3.697 3.614 3.626 126,890 -0.06(-1.71%)
Sep 22, 2020 3.776 3.776 3.682 3.690 98,221 -0.06(-1.68%)
Sep 21, 2020 3.753 3.769 3.690 3.753 140,853 -0.06(-1.45%)
Sep 18, 2020 3.808 3.855 3.784 3.808 545,659 -0.02(-0.62%)
Sep 17, 2020 3.832 3.863 3.784 3.832 45,314 -0.02(-0.41%)
Sep 16, 2020 3.848 3.895 3.784 3.848 121,965 +0.03(+0.83%)
Sep 15, 2020 3.895 3.895 3.808 3.816 97,002 -0.06(-1.43%)
Sep 14, 2020 3.950 3.950 3.848 3.871 113,417 -0.01(-0.20%)
Sep 11, 2020 3.879 3.911 3.871 3.879 91,259 +0.00(+0.00%)
Sep 10, 2020 3.966 3.998 3.879 3.879 191,783 -0.06(-1.41%)
Sep 09, 2020 3.903 3.982 3.903 3.934 134,817 +0.03(+0.81%)
Sep 08, 2020 3.950 3.982 3.903 3.903 65,432 -0.12(-2.95%)
Sep 04, 2020 4.069 4.069 3.927 4.021 112,397 -0.02(-0.59%)
Sep 03, 2020 4.100 4.140 3.998 4.045 156,834 -0.06(-1.35%)
Sep 02, 2020 4.077 4.179 4.029 4.100 247,781 +0.08(+1.96%)
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.