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: 7:00 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 (%)
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%)
Oct 01, 2020 3.706 3.706 3.666 3.682 126,874 +0.02(+0.43%)
Sep 30, 2020 3.594 3.698 3.594 3.666 570,320 +0.00(+0.00%)
Sep 29, 2020 3.698 3.714 3.666 3.666 110,346 -0.03(-0.74%)
Sep 28, 2020 3.669 3.780 3.669 3.693 115,074 +0.06(+1.52%)
Sep 25, 2020 3.661 3.669 3.638 3.638 168,689 -0.05(-1.29%)
Sep 24, 2020 3.606 3.701 3.590 3.685 378,398 +0.06(+1.52%)
Sep 23, 2020 3.685 3.701 3.618 3.630 126,769 -0.06(-1.71%)
Sep 22, 2020 3.780 3.780 3.685 3.693 98,128 -0.06(-1.68%)
Sep 21, 2020 3.756 3.772 3.693 3.756 140,720 -0.06(-1.45%)
Sep 18, 2020 3.812 3.859 3.788 3.812 545,142 -0.02(-0.62%)
Sep 17, 2020 3.835 3.867 3.788 3.835 45,271 -0.02(-0.41%)
Sep 16, 2020 3.851 3.899 3.788 3.851 121,849 +0.03(+0.83%)
Sep 15, 2020 3.899 3.899 3.812 3.820 96,910 -0.06(-1.43%)
Sep 14, 2020 3.954 3.954 3.851 3.875 113,310 -0.01(-0.20%)
Sep 11, 2020 3.883 3.914 3.875 3.883 91,173 +0.00(+0.00%)
Sep 10, 2020 3.970 4.001 3.883 3.883 191,601 -0.06(-1.41%)
Sep 09, 2020 3.907 3.986 3.907 3.938 134,689 +0.03(+0.81%)
Sep 08, 2020 3.954 3.986 3.907 3.907 65,370 -0.12(-2.95%)
Sep 04, 2020 4.073 4.073 3.930 4.025 112,290 -0.02(-0.59%)
Sep 03, 2020 4.104 4.144 4.001 4.049 156,686 -0.06(-1.35%)
Sep 02, 2020 4.081 4.183 4.033 4.104 247,547 +0.08(+1.96%)
Sep 01, 2020 3.859 4.033 3.859 4.025 136,960 +0.17(+4.52%)
Aug 31, 2020 3.994 4.017 3.843 3.851 264,995 -0.08(-2.01%)
Aug 28, 2020 3.804 3.930 3.804 3.930 172,103 +0.13(+3.48%)
Aug 27, 2020 3.853 3.853 3.735 3.798 120,113 -0.01(-0.21%)
Aug 26, 2020 3.869 3.869 3.767 3.806 216,647 +0.00(+0.00%)
Aug 25, 2020 3.790 3.806 3.664 3.806 215,673 +0.09(+2.54%)
Aug 24, 2020 3.680 3.735 3.609 3.712 205,718 +0.10(+2.83%)
Aug 21, 2020 3.680 3.680 3.590 3.609 109,622 -0.02(-0.65%)
Aug 20, 2020 3.680 3.680 3.570 3.633 114,426 +0.00(+0.00%)
Aug 19, 2020 3.562 3.641 3.554 3.633 254,029 +0.10(+2.90%)
Aug 18, 2020 3.507 3.562 3.507 3.531 235,182 +0.04(+1.13%)
Aug 17, 2020 3.546 3.554 3.452 3.491 170,269 -0.07(-1.99%)
Aug 14, 2020 3.625 3.649 3.531 3.562 86,476 -0.06(-1.52%)
Aug 13, 2020 3.586 3.617 3.546 3.617 132,727 +0.06(+1.77%)
Aug 12, 2020 3.696 3.696 3.546 3.554 129,497 -0.06(-1.74%)
Aug 11, 2020 3.578 3.656 3.578 3.617 66,073 +0.09(+2.68%)
Aug 10, 2020 3.476 3.574 3.476 3.523 83,043 +0.04(+1.13%)
Aug 07, 2020 3.539 3.546 3.468 3.483 101,737 -0.06(-1.77%)
Aug 06, 2020 3.546 3.562 3.539 3.546 79,711 +0.00(+0.00%)
Aug 05, 2020 3.578 3.594 3.539 3.546 101,755 +0.01(+0.22%)
Aug 04, 2020 3.523 3.578 3.523 3.539 138,736 -0.02(-0.44%)
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.