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 )

2.470 -0.010 (-0.40%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Apr 30, 2019 5.878 5.878 5.723 5.775 331,120 -0.09(-1.50%)
Apr 29, 2019 5.884 5.906 5.811 5.862 187,599 +0.00(+0.00%)
Apr 26, 2019 5.870 5.914 5.840 5.862 94,825 -0.01(-0.12%)
Apr 25, 2019 5.892 5.928 5.855 5.870 96,217 -0.03(-0.50%)
Apr 24, 2019 6.038 6.045 5.877 5.899 49,943 -0.13(-2.18%)
Apr 23, 2019 6.031 6.053 5.994 6.031 188,731 +0.01(+0.24%)
Apr 22, 2019 6.045 6.067 5.987 6.016 132,534 -0.01(-0.24%)
Apr 18, 2019 6.082 6.155 6.001 6.031 173,800 -0.07(-1.08%)
Apr 17, 2019 6.038 6.111 5.979 6.096 259,454 +0.08(+1.34%)
Apr 16, 2019 6.053 6.053 5.935 6.016 139,178 -0.03(-0.48%)
Apr 15, 2019 6.118 6.118 6.031 6.045 184,673 -0.06(-0.96%)
Apr 12, 2019 6.155 6.221 6.075 6.104 111,494 -0.04(-0.71%)
Apr 11, 2019 6.170 6.177 6.038 6.148 178,437 -0.01(-0.24%)
Apr 10, 2019 6.177 6.228 6.148 6.162 83,608 -0.02(-0.35%)
Apr 09, 2019 5.972 6.221 5.972 6.184 365,646 +0.21(+3.55%)
Apr 08, 2019 5.833 5.987 5.782 5.972 281,947 +0.13(+2.26%)
Apr 05, 2019 5.811 5.877 5.789 5.840 413,733 +0.06(+1.01%)
Apr 04, 2019 5.694 5.789 5.694 5.782 323,873 +0.07(+1.28%)
Apr 03, 2019 5.679 5.789 5.672 5.709 125,192 +0.01(+0.26%)
Apr 02, 2019 5.701 5.738 5.665 5.694 234,911 -0.01(-0.10%)
Apr 01, 2019 5.678 5.757 5.663 5.700 208,781 +0.02(+0.38%)
Mar 29, 2019 5.612 5.685 5.525 5.678 260,262 +0.09(+1.70%)
Mar 28, 2019 5.656 5.656 5.510 5.583 287,630 +0.00(+0.00%)
Mar 27, 2019 5.591 5.671 5.569 5.583 222,520 -0.02(-0.39%)
Mar 26, 2019 5.612 5.620 5.518 5.605 225,331 +0.03(+0.52%)
Mar 25, 2019 5.649 5.751 5.510 5.576 80,140 -0.07(-1.29%)
Mar 22, 2019 5.700 5.722 5.569 5.649 133,355 -0.04(-0.77%)
Mar 21, 2019 5.780 5.823 5.678 5.693 166,680 -0.05(-0.89%)
Mar 20, 2019 5.751 5.765 5.649 5.744 119,499 +0.00(+0.00%)
Mar 19, 2019 5.722 5.853 5.722 5.744 319,461 +0.06(+1.03%)
Mar 18, 2019 5.547 5.722 5.539 5.685 293,734 +0.10(+1.83%)
Mar 15, 2019 5.561 5.685 5.561 5.583 180,139 +0.02(+0.39%)
Mar 14, 2019 5.488 5.591 5.481 5.561 186,416 +0.06(+1.06%)
Mar 13, 2019 5.576 5.634 5.488 5.503 220,494 -0.07(-1.18%)
Mar 12, 2019 5.488 5.598 5.488 5.569 115,607 +0.08(+1.46%)
Mar 11, 2019 5.525 5.554 5.481 5.488 86,427 -0.01(-0.13%)
Mar 08, 2019 5.474 5.518 5.445 5.496 104,955 -0.02(-0.40%)
Mar 07, 2019 5.583 5.591 5.474 5.518 125,782 -0.08(-1.43%)
Mar 06, 2019 5.561 5.620 5.516 5.598 300,031 +0.11(+1.99%)
Mar 05, 2019 5.496 5.518 5.481 5.488 46,822 -0.01(-0.26%)
Mar 04, 2019 5.539 5.547 5.488 5.503 73,452 -0.04(-0.66%)
Mar 01, 2019 5.634 5.642 5.503 5.539 181,648 -0.09(-1.68%)
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%)
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.