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 )

2.400 -0.010 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 31, 2019 6.109 6.154 6.049 6.132 74,584 +0.00(+0.00%)
Oct 30, 2019 6.116 6.169 6.011 6.132 94,981 +0.00(+0.00%)
Oct 29, 2019 5.959 6.131 5.944 6.131 192,039 +0.14(+2.38%)
Oct 28, 2019 5.922 6.004 5.922 5.989 35,959 +0.05(+0.88%)
Oct 25, 2019 5.862 5.967 5.809 5.937 201,584 +0.07(+1.28%)
Oct 24, 2019 5.764 5.877 5.734 5.862 679,469 +0.11(+1.96%)
Oct 23, 2019 5.757 5.799 5.697 5.749 287,111 -0.04(-0.78%)
Oct 22, 2019 5.622 5.809 5.607 5.794 162,869 +0.19(+3.34%)
Oct 21, 2019 5.614 5.667 5.599 5.607 44,648 -0.01(-0.27%)
Oct 18, 2019 5.584 5.659 5.569 5.622 54,164 +0.04(+0.67%)
Oct 17, 2019 5.569 5.599 5.562 5.584 34,293 +0.04(+0.68%)
Oct 16, 2019 5.562 5.584 5.532 5.547 84,365 +0.03(+0.54%)
Oct 15, 2019 5.569 5.607 5.502 5.517 133,405 -0.05(-0.94%)
Oct 14, 2019 5.584 5.607 5.562 5.569 65,442 -0.04(-0.80%)
Oct 11, 2019 5.599 5.667 5.577 5.614 50,429 +0.04(+0.67%)
Oct 10, 2019 5.629 5.652 5.562 5.577 39,564 -0.06(-1.06%)
Oct 09, 2019 5.577 5.637 5.532 5.637 207,410 +0.10(+1.76%)
Oct 08, 2019 5.652 5.682 5.502 5.539 95,486 -0.12(-2.12%)
Oct 07, 2019 5.689 5.712 5.644 5.659 83,060 -0.04(-0.79%)
Oct 04, 2019 5.644 5.704 5.644 5.704 46,560 +0.10(+1.87%)
Oct 03, 2019 5.494 5.622 5.483 5.599 49,267 +0.07(+1.22%)
Oct 02, 2019 5.509 5.547 5.487 5.532 116,174 -0.01(-0.27%)
Oct 01, 2019 5.569 5.577 5.464 5.547 57,734 -0.04(-0.80%)
Sep 30, 2019 5.547 5.614 5.509 5.592 29,916 +0.03(+0.54%)
Sep 27, 2019 5.614 5.644 5.539 5.562 249,078 -0.05(-0.82%)
Sep 26, 2019 5.645 5.668 5.563 5.608 56,175 -0.02(-0.40%)
Sep 25, 2019 5.682 5.682 5.503 5.630 91,938 -0.03(-0.53%)
Sep 24, 2019 5.675 5.682 5.600 5.660 154,480 +0.01(+0.13%)
Sep 23, 2019 5.630 5.668 5.578 5.653 418,480 +0.01(+0.26%)
Sep 20, 2019 5.712 5.757 5.615 5.638 135,929 -0.07(-1.31%)
Sep 19, 2019 5.690 5.750 5.682 5.712 187,512 +0.01(+0.13%)
Sep 18, 2019 5.608 5.727 5.578 5.705 85,289 +0.06(+1.06%)
Sep 17, 2019 5.772 5.772 5.615 5.645 320,924 -0.11(-1.95%)
Sep 16, 2019 5.780 5.832 5.548 5.757 366,305 +0.06(+1.05%)
Sep 13, 2019 5.727 5.772 5.668 5.697 120,930 -0.03(-0.52%)
Sep 12, 2019 5.623 5.727 5.615 5.727 37,100 +0.08(+1.46%)
Sep 11, 2019 5.585 5.645 5.511 5.645 116,326 +0.12(+2.16%)
Sep 10, 2019 5.578 5.653 5.496 5.526 210,514 -0.04(-0.67%)
Sep 09, 2019 5.623 5.623 5.526 5.563 65,767 -0.01(-0.27%)
Sep 06, 2019 5.563 5.638 5.511 5.578 48,211 +0.01(+0.13%)
Sep 05, 2019 5.541 5.600 5.496 5.570 96,879 +0.04(+0.67%)
Sep 04, 2019 5.541 5.634 5.488 5.533 55,041 +0.04(+0.82%)
Sep 03, 2019 5.436 5.556 5.436 5.488 134,838 +0.01(+0.27%)
Aug 30, 2019 5.436 5.503 5.429 5.473 344,311 +0.01(+0.27%)
Aug 29, 2019 5.302 5.466 5.302 5.458 121,008 +0.18(+3.39%)
Aug 28, 2019 5.213 5.347 5.153 5.280 116,081 +0.07(+1.43%)
Aug 27, 2019 5.339 5.339 5.153 5.205 58,600 -0.14(-2.64%)
Aug 26, 2019 5.369 5.391 5.265 5.347 50,543 +0.03(+0.56%)
Aug 23, 2019 5.421 5.466 5.317 5.317 69,525 -0.13(-2.32%)
Aug 22, 2019 5.570 5.570 5.421 5.443 120,616 -0.11(-2.01%)
Aug 21, 2019 5.577 5.614 5.480 5.555 160,131 +0.13(+2.33%)
Aug 20, 2019 5.332 5.428 5.242 5.428 112,992 +0.10(+1.81%)
Aug 19, 2019 5.376 5.436 5.265 5.332 39,917 -0.04(-0.69%)
Aug 16, 2019 5.339 5.399 5.228 5.369 62,128 +0.06(+1.12%)
Aug 15, 2019 5.272 5.354 5.190 5.309 79,953 +0.04(+0.85%)
Aug 14, 2019 5.458 5.458 5.242 5.265 75,766 -0.24(-4.32%)
Aug 13, 2019 5.354 5.532 5.242 5.503 101,387 +0.12(+2.21%)
Aug 12, 2019 5.451 5.451 5.235 5.384 78,859 -0.08(-1.50%)
Aug 09, 2019 5.495 5.503 5.399 5.466 57,825 -0.01(-0.14%)
Aug 08, 2019 5.428 5.503 5.399 5.473 94,002 +0.03(+0.55%)
Aug 07, 2019 5.317 5.510 5.287 5.443 63,267 +0.10(+1.95%)
Aug 06, 2019 5.250 5.414 5.250 5.339 189,935 +0.08(+1.56%)
Aug 05, 2019 5.451 5.451 5.205 5.257 105,604 -0.24(-4.33%)
Aug 02, 2019 5.555 5.637 5.428 5.495 86,200 -0.04(-0.81%)
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.