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 )

2.425 -0.015 (-0.61%)
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 30, 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 5.882 5.882 5.728 5.779 330,859 -0.09(-1.50%)
Apr 29, 2019 5.889 5.911 5.816 5.867 187,451 +0.00(+0.00%)
Apr 26, 2019 5.874 5.918 5.845 5.867 94,750 -0.01(-0.12%)
Apr 25, 2019 5.896 5.933 5.860 5.874 96,141 -0.03(-0.50%)
Apr 24, 2019 6.043 6.050 5.882 5.904 49,903 -0.13(-2.18%)
Apr 23, 2019 6.035 6.057 5.999 6.035 188,582 +0.01(+0.24%)
Apr 22, 2019 6.050 6.072 5.991 6.021 132,429 -0.01(-0.24%)
Apr 18, 2019 6.087 6.160 6.006 6.035 173,663 -0.07(-1.08%)
Apr 17, 2019 6.043 6.116 5.984 6.101 259,249 +0.08(+1.34%)
Apr 16, 2019 6.057 6.057 5.940 6.021 139,069 -0.03(-0.48%)
Apr 15, 2019 6.123 6.123 6.035 6.050 184,527 -0.06(-0.96%)
Apr 12, 2019 6.160 6.226 6.079 6.109 111,407 -0.04(-0.71%)
Apr 11, 2019 6.175 6.182 6.043 6.153 178,296 -0.01(-0.24%)
Apr 10, 2019 6.182 6.233 6.153 6.167 83,543 -0.02(-0.35%)
Apr 09, 2019 5.977 6.226 5.977 6.189 365,357 +0.21(+3.55%)
Apr 08, 2019 5.838 5.991 5.786 5.977 281,724 +0.13(+2.26%)
Apr 05, 2019 5.816 5.882 5.794 5.845 413,407 +0.06(+1.01%)
Apr 04, 2019 5.698 5.794 5.698 5.786 323,618 +0.07(+1.28%)
Apr 03, 2019 5.684 5.794 5.676 5.713 125,094 +0.01(+0.26%)
Apr 02, 2019 5.706 5.742 5.669 5.698 234,726 -0.01(-0.10%)
Apr 01, 2019 5.682 5.761 5.668 5.704 208,617 +0.02(+0.39%)
Mar 29, 2019 5.617 5.690 5.529 5.682 260,057 +0.09(+1.70%)
Mar 28, 2019 5.661 5.661 5.515 5.588 287,403 +0.00(+0.00%)
Mar 27, 2019 5.595 5.675 5.573 5.588 222,345 -0.02(-0.39%)
Mar 26, 2019 5.617 5.624 5.522 5.610 225,154 +0.03(+0.52%)
Mar 25, 2019 5.653 5.755 5.515 5.580 80,077 -0.07(-1.29%)
Mar 22, 2019 5.704 5.726 5.573 5.653 133,250 -0.04(-0.77%)
Mar 21, 2019 5.785 5.828 5.682 5.697 166,548 -0.05(-0.89%)
Mar 20, 2019 5.755 5.770 5.653 5.748 119,405 +0.00(+0.00%)
Mar 19, 2019 5.726 5.858 5.726 5.748 319,209 +0.06(+1.03%)
Mar 18, 2019 5.551 5.726 5.544 5.690 293,502 +0.10(+1.83%)
Mar 15, 2019 5.566 5.690 5.566 5.588 179,997 +0.02(+0.39%)
Mar 14, 2019 5.493 5.595 5.486 5.566 186,269 +0.06(+1.06%)
Mar 13, 2019 5.580 5.639 5.493 5.507 220,320 -0.07(-1.18%)
Mar 12, 2019 5.493 5.602 5.493 5.573 115,516 +0.08(+1.46%)
Mar 11, 2019 5.529 5.558 5.486 5.493 86,358 -0.01(-0.13%)
Mar 08, 2019 5.478 5.522 5.449 5.500 104,872 -0.02(-0.40%)
Mar 07, 2019 5.588 5.595 5.478 5.522 125,682 -0.08(-1.43%)
Mar 06, 2019 5.566 5.624 5.520 5.602 299,794 +0.11(+1.99%)
Mar 05, 2019 5.500 5.522 5.486 5.493 46,785 -0.01(-0.26%)
Mar 04, 2019 5.544 5.551 5.493 5.507 73,394 -0.04(-0.66%)
Mar 01, 2019 5.639 5.646 5.507 5.544 181,505 -0.09(-1.68%)
Feb 28, 2019 5.493 5.646 5.478 5.639 378,134 +0.15(+2.79%)
Feb 27, 2019 5.544 5.602 5.464 5.486 173,537 -0.08(-1.37%)
Feb 26, 2019 5.467 5.569 5.467 5.561 97,280 +0.10(+1.86%)
Feb 25, 2019 5.365 5.511 5.365 5.460 310,504 +0.09(+1.76%)
Feb 22, 2019 5.307 5.387 5.271 5.365 251,723 +0.08(+1.51%)
Feb 21, 2019 5.198 5.314 5.198 5.285 155,053 +0.00(+0.00%)
Feb 20, 2019 5.307 5.329 5.271 5.285 69,885 -0.02(-0.41%)
Feb 19, 2019 5.227 5.322 5.205 5.307 277,095 +0.08(+1.53%)
Feb 15, 2019 5.205 5.249 5.183 5.227 173,042 +0.05(+0.98%)
Feb 14, 2019 5.147 5.220 5.140 5.176 172,380 +0.01(+0.14%)
Feb 13, 2019 5.205 5.205 5.118 5.169 214,512 -0.02(-0.42%)
Feb 12, 2019 5.169 5.278 5.169 5.191 65,574 +0.06(+1.13%)
Feb 11, 2019 5.118 5.162 5.111 5.133 59,211 +0.00(+0.00%)
Feb 08, 2019 5.140 5.183 5.067 5.133 44,980 -0.02(-0.42%)
Feb 07, 2019 5.176 5.176 5.089 5.154 110,551 -0.03(-0.56%)
Feb 06, 2019 5.176 5.278 5.162 5.183 117,668 -0.03(-0.56%)
Feb 05, 2019 5.147 5.271 5.147 5.213 161,455 +0.05(+0.99%)
Feb 04, 2019 4.965 5.198 4.965 5.162 470,140 +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.