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 )

2.435 +0.025 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2019 6.517 6.608 6.517 6.608 56,876 +0.05(+0.81%)
Dec 30, 2019 6.593 6.623 6.509 6.555 120,592 -0.03(-0.45%)
Dec 27, 2019 6.607 6.645 6.554 6.585 60,256 -0.04(-0.57%)
Dec 26, 2019 6.592 6.690 6.577 6.622 189,765 +0.05(+0.69%)
Dec 24, 2019 6.653 6.660 6.532 6.577 31,915 -0.04(-0.57%)
Dec 23, 2019 6.494 6.645 6.486 6.615 169,956 +0.12(+1.86%)
Dec 20, 2019 6.532 6.554 6.464 6.494 98,925 +0.00(+0.00%)
Dec 19, 2019 6.434 6.554 6.434 6.494 183,411 +0.08(+1.18%)
Dec 18, 2019 6.373 6.486 6.373 6.418 278,488 +0.06(+0.95%)
Dec 17, 2019 6.358 6.411 6.328 6.358 159,944 +0.02(+0.36%)
Dec 16, 2019 6.335 6.411 6.335 6.335 152,515 +0.01(+0.12%)
Dec 13, 2019 6.328 6.403 6.290 6.328 564,552 +0.00(+0.00%)
Dec 12, 2019 6.290 6.388 6.290 6.328 77,616 +0.05(+0.84%)
Dec 11, 2019 6.252 6.320 6.228 6.275 1,379,726 +0.05(+0.73%)
Dec 10, 2019 6.192 6.283 6.192 6.230 780,585 +0.01(+0.12%)
Dec 09, 2019 6.222 6.290 6.207 6.222 178,810 -0.01(-0.12%)
Dec 06, 2019 6.147 6.230 6.136 6.230 574,617 +0.11(+1.85%)
Dec 05, 2019 6.094 6.184 6.094 6.116 317,026 +0.04(+0.62%)
Dec 04, 2019 6.162 6.207 6.075 6.079 310,412 -0.04(-0.62%)
Dec 03, 2019 6.041 6.116 6.018 6.116 428,046 +0.09(+1.50%)
Dec 02, 2019 6.033 6.079 5.965 6.026 442,524 +0.00(+0.00%)
Nov 29, 2019 5.905 6.026 5.905 6.026 133,622 +0.14(+2.31%)
Nov 27, 2019 5.875 6.026 5.852 5.890 719,364 +0.05(+0.89%)
Nov 26, 2019 5.951 5.962 5.823 5.838 270,064 -0.15(-2.51%)
Nov 25, 2019 5.981 6.064 5.943 5.989 132,729 -0.05(-0.75%)
Nov 22, 2019 5.943 6.113 5.928 6.034 49,313 +0.05(+0.75%)
Nov 21, 2019 6.079 6.094 5.989 5.989 416,313 -0.11(-1.85%)
Nov 20, 2019 6.192 6.192 6.094 6.101 145,869 -0.08(-1.22%)
Nov 19, 2019 6.267 6.274 6.139 6.177 269,947 -0.06(-0.97%)
Nov 18, 2019 6.147 6.259 6.101 6.237 340,635 +0.07(+1.10%)
Nov 15, 2019 6.056 6.274 6.056 6.169 467,479 +0.14(+2.24%)
Nov 14, 2019 6.034 6.109 6.019 6.034 57,545 -0.03(-0.50%)
Nov 13, 2019 6.237 6.244 6.045 6.064 148,636 -0.23(-3.59%)
Nov 12, 2019 6.342 6.350 6.192 6.290 62,359 -0.06(-0.95%)
Nov 11, 2019 6.252 6.380 6.154 6.350 55,389 +0.05(+0.72%)
Nov 08, 2019 6.274 6.327 6.214 6.305 64,466 -0.01(-0.12%)
Nov 07, 2019 6.320 6.327 6.274 6.312 156,049 +0.02(+0.36%)
Nov 06, 2019 6.327 6.410 6.274 6.290 53,839 -0.08(-1.30%)
Nov 05, 2019 6.297 6.500 6.244 6.372 365,179 +0.10(+1.56%)
Nov 04, 2019 6.290 6.380 6.274 6.274 265,602 -0.01(-0.12%)
Nov 01, 2019 6.124 6.380 6.124 6.282 229,951 +0.15(+2.45%)
Oct 31, 2019 6.109 6.154 6.049 6.132 74,584 +0.00(+0.00%)
Oct 30, 2019 6.116 6.169 6.011 6.132 94,981 +0.00(+0.00%)
Oct 29, 2019 5.959 6.131 5.944 6.131 192,039 +0.14(+2.38%)
Oct 28, 2019 5.922 6.004 5.922 5.989 35,959 +0.05(+0.88%)
Oct 25, 2019 5.862 5.967 5.809 5.937 201,584 +0.07(+1.28%)
Oct 24, 2019 5.764 5.877 5.734 5.862 679,469 +0.11(+1.96%)
Oct 23, 2019 5.757 5.799 5.697 5.749 287,111 -0.04(-0.78%)
Oct 22, 2019 5.622 5.809 5.607 5.794 162,869 +0.19(+3.34%)
Oct 21, 2019 5.614 5.667 5.599 5.607 44,648 -0.01(-0.27%)
Oct 18, 2019 5.584 5.659 5.569 5.622 54,164 +0.04(+0.67%)
Oct 17, 2019 5.569 5.599 5.562 5.584 34,293 +0.04(+0.68%)
Oct 16, 2019 5.562 5.584 5.532 5.547 84,365 +0.03(+0.54%)
Oct 15, 2019 5.569 5.607 5.502 5.517 133,405 -0.05(-0.94%)
Oct 14, 2019 5.584 5.607 5.562 5.569 65,442 -0.04(-0.80%)
Oct 11, 2019 5.599 5.667 5.577 5.614 50,429 +0.04(+0.67%)
Oct 10, 2019 5.629 5.652 5.562 5.577 39,564 -0.06(-1.06%)
Oct 09, 2019 5.577 5.637 5.532 5.637 207,410 +0.10(+1.76%)
Oct 08, 2019 5.652 5.682 5.502 5.539 95,486 -0.12(-2.12%)
Oct 07, 2019 5.689 5.712 5.644 5.659 83,060 -0.04(-0.79%)
Oct 04, 2019 5.644 5.704 5.644 5.704 46,560 +0.10(+1.87%)
Oct 03, 2019 5.494 5.622 5.483 5.599 49,267 +0.07(+1.22%)
Oct 02, 2019 5.509 5.547 5.487 5.532 116,174 -0.01(-0.27%)
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.