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 )

2.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2020 3.248 3.310 3.202 3.240 735,205 -0.05(-1.54%)
Apr 29, 2020 3.222 3.367 3.199 3.291 1,015,912 +0.15(+4.63%)
Apr 28, 2020 3.153 3.237 3.130 3.145 923,646 +0.05(+1.74%)
Apr 27, 2020 3.160 3.222 3.084 3.091 499,306 -0.02(-0.49%)
Apr 24, 2020 3.306 3.306 3.087 3.107 357,993 -0.12(-3.57%)
Apr 23, 2020 3.413 3.413 3.206 3.222 303,316 -0.19(-5.62%)
Apr 22, 2020 3.390 3.467 3.329 3.413 518,150 +0.03(+0.91%)
Apr 21, 2020 3.559 3.559 3.383 3.383 244,358 -0.18(-4.96%)
Apr 20, 2020 3.544 3.713 3.467 3.559 423,807 -0.05(-1.28%)
Apr 17, 2020 3.605 3.728 3.567 3.605 444,688 +0.02(+0.64%)
Apr 16, 2020 3.651 3.651 3.521 3.582 298,904 -0.10(-2.71%)
Apr 15, 2020 3.582 3.751 3.528 3.682 200,293 +0.00(+0.00%)
Apr 14, 2020 3.851 3.897 3.643 3.682 1,356,375 -0.05(-1.23%)
Apr 13, 2020 3.620 3.728 3.513 3.728 216,999 +0.12(+3.18%)
Apr 09, 2020 3.674 3.935 3.528 3.613 325,270 -0.02(-0.54%)
Apr 08, 2020 3.655 3.709 3.602 3.632 278,118 -0.01(-0.21%)
Apr 07, 2020 3.686 3.861 3.609 3.640 355,736 +0.05(+1.27%)
Apr 06, 2020 3.426 3.648 3.419 3.594 427,259 +0.22(+6.56%)
Apr 03, 2020 3.205 3.403 3.159 3.373 312,152 +0.16(+4.99%)
Apr 02, 2020 3.121 3.327 3.091 3.213 320,654 +0.06(+1.94%)
Apr 01, 2020 3.251 3.251 3.071 3.152 260,940 -0.19(-5.71%)
Mar 31, 2020 3.373 3.503 3.316 3.342 463,464 +0.02(+0.69%)
Mar 30, 2020 3.426 3.434 3.129 3.319 342,570 -0.10(-2.90%)
Mar 27, 2020 3.525 3.548 3.365 3.419 245,711 -0.18(-5.08%)
Mar 26, 2020 3.113 3.655 3.113 3.602 538,639 +0.49(+15.69%)
Mar 25, 2020 2.747 3.167 2.671 3.113 640,173 +0.46(+17.24%)
Mar 24, 2020 2.556 2.717 2.556 2.656 660,647 +0.11(+4.19%)
Mar 23, 2020 2.739 2.801 2.533 2.549 336,166 -0.19(-6.96%)
Mar 20, 2020 2.884 3.083 2.671 2.739 698,083 -0.12(-4.27%)
Mar 19, 2020 2.808 2.900 2.747 2.862 594,502 +0.03(+1.08%)
Mar 18, 2020 3.304 3.304 2.831 2.831 459,244 -0.64(-18.46%)
Mar 17, 2020 3.632 3.785 3.350 3.472 524,496 -0.11(-2.99%)
Mar 16, 2020 4.250 4.258 3.495 3.579 511,647 -0.96(-21.18%)
Mar 13, 2020 4.144 4.540 4.060 4.540 459,316 +0.55(+13.77%)
Mar 12, 2020 4.586 4.586 3.938 3.991 475,991 -0.77(-16.19%)
Mar 11, 2020 5.136 5.136 4.724 4.762 398,612 -0.43(-8.24%)
Mar 10, 2020 5.189 5.250 5.036 5.189 241,959 +0.01(+0.15%)
Mar 09, 2020 5.540 5.548 5.036 5.181 282,711 -0.69(-11.82%)
Mar 06, 2020 5.990 6.028 5.876 5.876 169,704 -0.24(-3.87%)
Mar 05, 2020 6.120 6.135 6.059 6.112 119,613 -0.10(-1.60%)
Mar 04, 2020 6.212 6.280 6.168 6.212 137,020 +0.05(+0.74%)
Mar 03, 2020 6.265 6.379 6.166 6.166 233,167 -0.08(-1.22%)
Mar 02, 2020 6.227 6.334 6.158 6.242 270,530 +0.04(+0.61%)
Feb 28, 2020 6.166 6.227 6.051 6.204 591,149 -0.07(-1.09%)
Feb 27, 2020 6.326 6.368 6.212 6.273 303,010 -0.15(-2.27%)
Feb 26, 2020 6.563 6.616 6.418 6.418 458,077 -0.13(-1.97%)
Feb 25, 2020 6.601 6.608 6.525 6.547 250,364 -0.01(-0.12%)
Feb 24, 2020 6.555 6.566 6.418 6.555 225,826 -0.06(-0.92%)
Feb 21, 2020 6.631 6.639 6.570 6.616 67,985 -0.02(-0.34%)
Feb 20, 2020 6.730 6.730 6.624 6.639 68,233 -0.07(-1.02%)
Feb 19, 2020 6.669 6.730 6.662 6.707 338,417 +0.05(+0.80%)
Feb 18, 2020 6.616 6.669 6.563 6.654 146,343 +0.05(+0.81%)
Feb 14, 2020 6.631 6.639 6.555 6.601 76,533 -0.01(-0.12%)
Feb 13, 2020 6.540 6.608 6.532 6.608 687,963 +0.05(+0.70%)
Feb 12, 2020 6.578 6.593 6.540 6.563 263,611 +0.06(+0.94%)
Feb 11, 2020 6.471 6.547 6.471 6.502 75,002 +0.05(+0.71%)
Feb 10, 2020 6.502 6.502 6.395 6.456 110,265 -0.05(-0.70%)
Feb 07, 2020 6.578 6.578 6.487 6.502 171,345 -0.08(-1.27%)
Feb 06, 2020 6.624 6.624 6.509 6.586 268,787 -0.02(-0.23%)
Feb 05, 2020 6.616 6.624 6.555 6.601 176,533 +0.05(+0.81%)
Feb 04, 2020 6.479 6.586 6.475 6.547 59,870 +0.11(+1.65%)
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.