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 )

2.480 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 4.511 4.559 4.446 4.559 146,387 +0.07(+1.61%)
Nov 27, 2020 4.398 4.559 4.342 4.487 144,890 +0.09(+1.98%)
Nov 25, 2020 4.432 4.488 4.392 4.400 129,262 -0.08(-1.79%)
Nov 24, 2020 4.320 4.524 4.216 4.480 179,915 +0.17(+3.90%)
Nov 23, 2020 4.160 4.320 4.160 4.312 258,908 +0.18(+4.46%)
Nov 20, 2020 4.048 4.144 4.032 4.128 76,632 +0.08(+1.98%)
Nov 19, 2020 4.080 4.144 4.040 4.048 144,014 +0.00(+0.00%)
Nov 18, 2020 3.984 4.128 3.960 4.048 153,440 +0.04(+1.00%)
Nov 17, 2020 4.024 4.080 4.000 4.008 611,623 -0.06(-1.38%)
Nov 16, 2020 4.080 4.088 3.984 4.064 305,320 +0.07(+1.80%)
Nov 13, 2020 4.008 4.056 3.988 3.992 173,516 +0.00(+0.00%)
Nov 12, 2020 4.096 4.096 3.984 3.992 33,108 -0.10(-2.54%)
Nov 11, 2020 4.080 4.144 4.072 4.096 44,224 +0.02(+0.59%)
Nov 10, 2020 4.040 4.120 4.040 4.072 122,919 +0.06(+1.60%)
Nov 09, 2020 4.016 4.124 3.960 4.008 244,553 +0.15(+3.94%)
Nov 06, 2020 3.880 3.900 3.818 3.856 73,757 +0.00(+0.00%)
Nov 05, 2020 3.728 3.856 3.728 3.856 825,891 +0.11(+2.99%)
Nov 04, 2020 3.720 3.792 3.704 3.744 45,223 +0.03(+0.75%)
Nov 03, 2020 3.720 3.768 3.688 3.716 132,390 +0.03(+0.76%)
Nov 02, 2020 3.648 3.720 3.648 3.688 23,804 +0.06(+1.54%)
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%)
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.