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 )

2.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2020 5.554 5.554 5.554 87,672 -0.03(-0.58%)
Dec 30, 2020 5.554 5.643 5.554 5.586 87,672 +0.02(+0.42%)
Dec 29, 2020 5.475 5.611 5.443 5.563 146,827 +0.07(+1.32%)
Dec 28, 2020 5.523 5.523 5.378 5.491 67,933 -0.02(-0.44%)
Dec 24, 2020 5.515 5.531 5.443 5.515 48,014 +0.00(+0.00%)
Dec 23, 2020 5.475 5.539 5.418 5.515 80,433 +0.04(+0.73%)
Dec 22, 2020 5.507 5.527 5.399 5.475 195,242 -0.04(-0.73%)
Dec 21, 2020 5.555 5.563 5.290 5.515 687,368 -0.10(-1.86%)
Dec 18, 2020 5.628 5.652 5.599 5.619 60,328 -0.01(-0.14%)
Dec 17, 2020 5.579 5.636 5.531 5.628 318,314 +0.06(+1.16%)
Dec 16, 2020 5.467 5.579 5.459 5.563 229,205 +0.08(+1.47%)
Dec 15, 2020 5.427 5.491 5.346 5.483 193,528 +0.11(+2.10%)
Dec 14, 2020 5.298 5.370 5.298 5.370 871,724 +0.07(+1.37%)
Dec 11, 2020 5.338 5.370 5.234 5.298 386,974 -0.06(-1.20%)
Dec 10, 2020 5.258 5.418 5.258 5.362 208,991 +0.10(+1.83%)
Dec 09, 2020 5.145 5.386 5.145 5.266 293,503 +0.11(+2.18%)
Dec 08, 2020 5.097 5.177 5.097 5.153 92,672 +0.00(+0.00%)
Dec 07, 2020 5.089 5.258 5.025 5.153 204,999 +0.02(+0.31%)
Dec 04, 2020 5.000 5.169 4.944 5.137 279,751 +0.21(+4.24%)
Dec 03, 2020 4.872 4.960 4.820 4.928 120,587 +0.07(+1.49%)
Dec 02, 2020 4.743 4.882 4.727 4.856 257,648 +0.14(+2.90%)
Dec 01, 2020 4.558 4.744 4.558 4.719 114,390 +0.16(+3.53%)
Nov 30, 2020 4.510 4.558 4.446 4.558 146,411 +0.07(+1.61%)
Nov 27, 2020 4.397 4.558 4.341 4.486 144,913 +0.09(+1.98%)
Nov 25, 2020 4.431 4.487 4.391 4.399 129,282 -0.08(-1.79%)
Nov 24, 2020 4.319 4.523 4.215 4.479 179,944 +0.17(+3.90%)
Nov 23, 2020 4.159 4.319 4.159 4.311 258,949 +0.18(+4.46%)
Nov 20, 2020 4.047 4.143 4.031 4.127 76,644 +0.08(+1.98%)
Nov 19, 2020 4.079 4.143 4.039 4.047 144,037 +0.00(+0.00%)
Nov 18, 2020 3.983 4.127 3.959 4.047 153,465 +0.04(+1.00%)
Nov 17, 2020 4.023 4.079 3.999 4.007 611,720 -0.06(-1.38%)
Nov 16, 2020 4.079 4.087 3.983 4.063 305,368 +0.07(+1.80%)
Nov 13, 2020 4.007 4.055 3.987 3.991 173,544 +0.00(+0.00%)
Nov 12, 2020 4.095 4.095 3.983 3.991 33,113 -0.10(-2.54%)
Nov 11, 2020 4.079 4.143 4.071 4.095 44,231 +0.02(+0.59%)
Nov 10, 2020 4.039 4.119 4.039 4.071 122,938 +0.06(+1.60%)
Nov 09, 2020 4.015 4.123 3.959 4.007 244,592 +0.15(+3.94%)
Nov 06, 2020 3.879 3.900 3.818 3.855 73,768 +0.00(+0.00%)
Nov 05, 2020 3.727 3.855 3.727 3.855 826,022 +0.11(+2.99%)
Nov 04, 2020 3.719 3.791 3.703 3.743 45,230 +0.03(+0.75%)
Nov 03, 2020 3.719 3.767 3.687 3.715 132,411 +0.03(+0.76%)
Nov 02, 2020 3.647 3.719 3.647 3.687 23,808 +0.06(+1.54%)
Oct 30, 2020 3.559 3.631 3.551 3.631 114,904 +0.05(+1.26%)
Oct 29, 2020 3.554 3.586 3.498 3.586 339,353 +0.02(+0.67%)
Oct 28, 2020 3.634 3.634 3.554 3.562 153,181 -0.10(-2.61%)
Oct 27, 2020 3.737 3.737 3.641 3.657 80,951 -0.06(-1.50%)
Oct 26, 2020 3.737 3.737 3.681 3.713 53,489 -0.03(-0.85%)
Oct 23, 2020 3.800 3.816 3.745 3.745 68,924 -0.04(-1.05%)
Oct 22, 2020 3.761 3.816 3.753 3.785 120,929 +0.00(+0.00%)
Oct 21, 2020 3.713 3.800 3.713 3.785 714,156 +0.07(+1.93%)
Oct 20, 2020 3.649 3.729 3.641 3.713 130,025 +0.06(+1.74%)
Oct 19, 2020 3.681 3.721 3.649 3.649 75,299 -0.03(-0.86%)
Oct 16, 2020 3.649 3.689 3.640 3.681 106,656 +0.04(+1.09%)
Oct 15, 2020 3.562 3.657 3.502 3.641 663,697 +0.09(+2.46%)
Oct 14, 2020 3.610 3.634 3.554 3.554 557,749 -0.06(-1.54%)
Oct 13, 2020 3.618 3.657 3.602 3.610 398,795 -0.02(-0.66%)
Oct 12, 2020 3.697 3.705 3.634 3.634 86,626 -0.06(-1.51%)
Oct 09, 2020 3.721 3.729 3.665 3.689 524,980 +0.00(+0.00%)
Oct 08, 2020 3.697 3.713 3.673 3.689 153,761 +0.02(+0.65%)
Oct 07, 2020 3.673 3.689 3.657 3.665 83,809 +0.02(+0.66%)
Oct 06, 2020 3.713 3.713 3.641 3.641 299,930 -0.02(-0.65%)
Oct 05, 2020 3.657 3.689 3.649 3.665 898,042 +0.01(+0.22%)
Oct 02, 2020 3.665 3.689 3.657 3.657 87,538 -0.02(-0.65%)
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.