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 (%)
Jul 31, 2019 5.644 5.718 5.585 5.585 138,532 -0.02(-0.40%)
Jul 30, 2019 5.785 5.785 5.607 5.607 94,317 -0.22(-3.71%)
Jul 29, 2019 5.852 5.852 5.793 5.823 41,973 -0.04(-0.76%)
Jul 26, 2019 5.867 5.926 5.823 5.867 31,857 +0.03(+0.51%)
Jul 25, 2019 6.001 6.015 5.808 5.838 95,568 -0.18(-2.96%)
Jul 24, 2019 6.008 6.067 5.963 6.015 120,653 -0.01(-0.25%)
Jul 23, 2019 6.023 6.066 5.941 6.030 39,802 +0.00(+0.00%)
Jul 22, 2019 6.008 6.060 5.986 6.030 40,014 +0.02(+0.37%)
Jul 19, 2019 5.993 6.023 5.949 6.008 217,330 +0.01(+0.25%)
Jul 18, 2019 6.023 6.075 5.956 5.993 51,778 -0.09(-1.46%)
Jul 17, 2019 6.052 6.112 6.012 6.082 89,947 +0.04(+0.61%)
Jul 16, 2019 6.008 6.060 5.926 6.045 102,985 +0.04(+0.74%)
Jul 15, 2019 5.941 6.001 5.852 6.001 63,742 +0.07(+1.25%)
Jul 12, 2019 5.993 6.001 5.919 5.926 80,587 -0.07(-1.11%)
Jul 11, 2019 6.015 6.045 5.971 5.993 98,468 -0.03(-0.49%)
Jul 10, 2019 6.052 6.089 5.993 6.023 68,120 +0.00(+0.00%)
Jul 09, 2019 5.949 6.030 5.919 6.023 57,187 +0.07(+1.25%)
Jul 08, 2019 6.075 6.112 5.919 5.949 101,641 -0.15(-2.43%)
Jul 05, 2019 5.867 6.104 5.867 6.097 109,205 +0.25(+4.31%)
Jul 03, 2019 5.823 5.919 5.786 5.845 127,968 +0.01(+0.25%)
Jul 02, 2019 5.919 5.919 5.778 5.830 126,798 -0.10(-1.62%)
Jul 01, 2019 5.949 6.001 5.919 5.926 58,460 +0.02(+0.38%)
Jun 28, 2019 5.838 5.912 5.786 5.904 68,033 +0.10(+1.80%)
Jun 27, 2019 5.785 5.851 5.785 5.800 439,497 +0.01(+0.26%)
Jun 26, 2019 5.829 5.947 5.770 5.785 171,300 -0.03(-0.51%)
Jun 25, 2019 5.770 5.903 5.755 5.814 188,786 +0.04(+0.64%)
Jun 24, 2019 5.645 5.800 5.645 5.778 44,239 +0.14(+2.49%)
Jun 21, 2019 5.733 5.822 5.623 5.637 535,321 -0.10(-1.80%)
Jun 20, 2019 5.682 5.785 5.667 5.741 202,552 +0.12(+2.10%)
Jun 19, 2019 5.608 5.682 5.608 5.623 97,668 +0.02(+0.40%)
Jun 18, 2019 5.468 5.637 5.468 5.600 66,252 +0.15(+2.71%)
Jun 17, 2019 5.460 5.505 5.438 5.453 62,316 -0.02(-0.40%)
Jun 14, 2019 5.468 5.479 5.427 5.475 83,618 +0.01(+0.13%)
Jun 13, 2019 5.394 5.497 5.394 5.468 120,691 +0.12(+2.21%)
Jun 12, 2019 5.305 5.409 5.283 5.350 702,128 +0.01(+0.28%)
Jun 11, 2019 5.327 5.409 5.283 5.335 83,404 +0.02(+0.42%)
Jun 10, 2019 5.232 5.394 5.232 5.313 45,099 +0.08(+1.55%)
Jun 07, 2019 5.165 5.254 5.165 5.232 371,607 +0.10(+1.87%)
Jun 06, 2019 5.128 5.180 5.128 5.136 158,238 +0.01(+0.29%)
Jun 05, 2019 5.180 5.261 5.121 5.121 117,845 -0.07(-1.42%)
Jun 04, 2019 5.209 5.291 5.167 5.195 440,203 +0.02(+0.43%)
Jun 03, 2019 5.121 5.217 5.018 5.173 126,304 +0.06(+1.15%)
May 31, 2019 5.121 5.173 5.084 5.113 178,079 -0.04(-0.71%)
May 30, 2019 5.121 5.202 5.121 5.150 89,542 +0.02(+0.43%)
May 29, 2019 5.025 5.143 4.981 5.128 225,263 +0.08(+1.60%)
May 28, 2019 5.268 5.268 5.033 5.047 271,196 -0.18(-3.51%)
May 24, 2019 5.113 5.275 5.099 5.231 84,253 +0.13(+2.59%)
May 23, 2019 5.238 5.238 5.091 5.099 113,828 -0.17(-3.21%)
May 22, 2019 5.231 5.349 5.231 5.268 143,764 +0.04(+0.70%)
May 21, 2019 5.158 5.304 5.150 5.231 195,092 +0.08(+1.57%)
May 20, 2019 5.121 5.231 5.099 5.150 114,192 -0.01(-0.14%)
May 17, 2019 5.194 5.268 5.099 5.158 251,127 -0.06(-1.13%)
May 16, 2019 5.304 5.326 5.209 5.216 99,413 -0.08(-1.53%)
May 15, 2019 5.341 5.363 5.260 5.297 189,236 -0.09(-1.64%)
May 14, 2019 5.437 5.444 5.371 5.385 145,514 -0.06(-1.08%)
May 13, 2019 5.591 5.591 5.407 5.444 150,713 -0.13(-2.37%)
May 10, 2019 5.606 5.650 5.554 5.576 74,045 -0.04(-0.78%)
May 09, 2019 5.635 5.657 5.481 5.620 62,862 -0.05(-0.91%)
May 08, 2019 5.686 5.716 5.635 5.672 123,660 +0.00(+0.00%)
May 07, 2019 5.650 5.679 5.532 5.672 72,675 -0.04(-0.64%)
May 06, 2019 5.723 5.775 5.598 5.709 105,322 -0.06(-1.02%)
May 03, 2019 5.753 5.833 5.753 5.767 195,457 +0.01(+0.26%)
May 02, 2019 5.745 5.826 5.646 5.753 261,660 -0.03(-0.51%)
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.