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 )

2.430 +0.040 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2019 6.135 6.180 6.074 6.157 74,272 +0.00(+0.00%)
Oct 30, 2019 6.142 6.195 6.036 6.157 94,585 +0.00(+0.00%)
Oct 29, 2019 5.984 6.157 5.969 6.157 191,238 +0.14(+2.38%)
Oct 28, 2019 5.946 6.029 5.946 6.014 35,809 +0.05(+0.88%)
Oct 25, 2019 5.886 5.992 5.833 5.961 200,742 +0.08(+1.28%)
Oct 24, 2019 5.788 5.901 5.758 5.886 676,632 +0.11(+1.96%)
Oct 23, 2019 5.781 5.823 5.721 5.773 285,912 -0.05(-0.78%)
Oct 22, 2019 5.645 5.833 5.630 5.818 162,189 +0.19(+3.34%)
Oct 21, 2019 5.638 5.690 5.623 5.630 44,462 -0.02(-0.27%)
Oct 18, 2019 5.608 5.683 5.593 5.645 53,938 +0.04(+0.67%)
Oct 17, 2019 5.593 5.623 5.585 5.608 34,150 +0.04(+0.68%)
Oct 16, 2019 5.585 5.608 5.555 5.570 84,012 +0.03(+0.54%)
Oct 15, 2019 5.593 5.630 5.525 5.540 132,848 -0.05(-0.94%)
Oct 14, 2019 5.608 5.630 5.585 5.593 65,168 -0.05(-0.80%)
Oct 11, 2019 5.623 5.690 5.600 5.638 50,218 +0.04(+0.67%)
Oct 10, 2019 5.653 5.675 5.585 5.600 39,399 -0.06(-1.06%)
Oct 09, 2019 5.600 5.660 5.555 5.660 206,544 +0.10(+1.76%)
Oct 08, 2019 5.675 5.706 5.525 5.562 95,087 -0.12(-2.12%)
Oct 07, 2019 5.713 5.736 5.668 5.683 82,713 -0.05(-0.79%)
Oct 04, 2019 5.668 5.728 5.668 5.728 46,366 +0.11(+1.87%)
Oct 03, 2019 5.517 5.645 5.506 5.623 49,061 +0.07(+1.22%)
Oct 02, 2019 5.532 5.570 5.510 5.555 115,689 -0.02(-0.27%)
Oct 01, 2019 5.593 5.600 5.487 5.570 57,493 -0.05(-0.80%)
Sep 30, 2019 5.570 5.638 5.532 5.615 29,791 +0.03(+0.54%)
Sep 27, 2019 5.638 5.668 5.562 5.585 248,038 -0.05(-0.82%)
Sep 26, 2019 5.669 5.691 5.586 5.631 55,941 -0.02(-0.40%)
Sep 25, 2019 5.706 5.706 5.526 5.654 91,554 -0.03(-0.53%)
Sep 24, 2019 5.699 5.706 5.624 5.684 153,835 +0.01(+0.13%)
Sep 23, 2019 5.654 5.691 5.601 5.676 416,733 +0.02(+0.26%)
Sep 20, 2019 5.736 5.781 5.639 5.661 135,362 -0.07(-1.31%)
Sep 19, 2019 5.714 5.774 5.706 5.736 186,729 +0.01(+0.13%)
Sep 18, 2019 5.631 5.751 5.601 5.729 84,932 +0.06(+1.06%)
Sep 17, 2019 5.796 5.796 5.639 5.669 319,584 -0.11(-1.95%)
Sep 16, 2019 5.804 5.856 5.571 5.781 364,775 +0.06(+1.05%)
Sep 13, 2019 5.751 5.796 5.691 5.721 120,425 -0.03(-0.52%)
Sep 12, 2019 5.646 5.751 5.639 5.751 36,945 +0.08(+1.45%)
Sep 11, 2019 5.609 5.669 5.534 5.669 115,840 +0.12(+2.16%)
Sep 10, 2019 5.601 5.676 5.519 5.549 209,635 -0.04(-0.67%)
Sep 09, 2019 5.646 5.646 5.549 5.586 65,492 -0.01(-0.27%)
Sep 06, 2019 5.586 5.661 5.534 5.601 48,010 +0.01(+0.13%)
Sep 05, 2019 5.564 5.624 5.519 5.594 96,475 +0.04(+0.67%)
Sep 04, 2019 5.564 5.658 5.511 5.556 54,811 +0.04(+0.82%)
Sep 03, 2019 5.459 5.579 5.459 5.511 134,275 +0.01(+0.27%)
Aug 30, 2019 5.459 5.526 5.451 5.496 342,873 +0.01(+0.27%)
Aug 29, 2019 5.324 5.489 5.324 5.481 120,503 +0.18(+3.39%)
Aug 28, 2019 5.235 5.369 5.175 5.302 115,596 +0.07(+1.43%)
Aug 27, 2019 5.362 5.362 5.175 5.227 58,355 -0.14(-2.64%)
Aug 26, 2019 5.391 5.414 5.287 5.369 50,332 +0.03(+0.56%)
Aug 23, 2019 5.444 5.488 5.339 5.339 69,234 -0.13(-2.32%)
Aug 22, 2019 5.593 5.593 5.444 5.466 120,112 -0.11(-2.01%)
Aug 21, 2019 5.601 5.638 5.503 5.578 159,462 +0.13(+2.33%)
Aug 20, 2019 5.354 5.451 5.264 5.451 112,520 +0.10(+1.81%)
Aug 19, 2019 5.399 5.459 5.287 5.354 39,750 -0.04(-0.69%)
Aug 16, 2019 5.362 5.421 5.250 5.391 61,869 +0.06(+1.12%)
Aug 15, 2019 5.294 5.376 5.212 5.332 79,620 +0.04(+0.85%)
Aug 14, 2019 5.481 5.481 5.264 5.287 75,449 -0.24(-4.32%)
Aug 13, 2019 5.376 5.556 5.264 5.526 100,963 +0.12(+2.21%)
Aug 12, 2019 5.474 5.474 5.257 5.406 78,530 -0.08(-1.50%)
Aug 09, 2019 5.518 5.526 5.421 5.488 57,584 -0.01(-0.14%)
Aug 08, 2019 5.451 5.526 5.421 5.496 93,610 +0.03(+0.55%)
Aug 07, 2019 5.339 5.533 5.309 5.466 63,003 +0.10(+1.95%)
Aug 06, 2019 5.272 5.436 5.272 5.362 189,142 +0.08(+1.56%)
Aug 05, 2019 5.474 5.474 5.227 5.279 105,163 -0.24(-4.33%)
Aug 02, 2019 5.578 5.660 5.451 5.518 85,840 -0.04(-0.81%)
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.