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 )

2.060 +0.030 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2020 5.547 5.547 5.547 87,784 -0.03(-0.58%)
Dec 30, 2020 5.547 5.636 5.547 5.579 87,784 +0.02(+0.38%)
Dec 29, 2020 5.470 5.607 5.438 5.558 146,955 +0.07(+1.32%)
Dec 28, 2020 5.518 5.518 5.374 5.486 67,992 -0.02(-0.44%)
Dec 24, 2020 5.510 5.526 5.438 5.510 48,055 +0.00(+0.00%)
Dec 23, 2020 5.470 5.534 5.414 5.510 80,503 +0.04(+0.73%)
Dec 22, 2020 5.502 5.522 5.394 5.470 195,412 -0.04(-0.73%)
Dec 21, 2020 5.550 5.558 5.285 5.510 687,965 -0.10(-1.86%)
Dec 18, 2020 5.623 5.647 5.595 5.615 60,381 -0.01(-0.14%)
Dec 17, 2020 5.574 5.631 5.526 5.623 318,591 +0.06(+1.16%)
Dec 16, 2020 5.462 5.574 5.454 5.558 229,404 +0.08(+1.47%)
Dec 15, 2020 5.422 5.486 5.341 5.478 193,696 +0.11(+2.10%)
Dec 14, 2020 5.293 5.366 5.293 5.366 872,481 +0.07(+1.37%)
Dec 11, 2020 5.333 5.366 5.229 5.293 387,311 -0.06(-1.20%)
Dec 10, 2020 5.253 5.414 5.253 5.358 209,172 +0.10(+1.83%)
Dec 09, 2020 5.141 5.382 5.141 5.261 293,758 +0.11(+2.18%)
Dec 08, 2020 5.092 5.173 5.092 5.149 92,752 +0.00(+0.00%)
Dec 07, 2020 5.084 5.253 5.020 5.149 205,177 +0.02(+0.31%)
Dec 04, 2020 4.996 5.165 4.940 5.133 279,994 +0.21(+4.24%)
Dec 03, 2020 4.868 4.956 4.816 4.924 120,692 +0.07(+1.49%)
Dec 02, 2020 4.739 4.877 4.723 4.852 257,872 +0.14(+2.90%)
Dec 01, 2020 4.554 4.740 4.554 4.715 114,490 +0.16(+3.53%)
Nov 30, 2020 4.506 4.554 4.442 4.554 146,538 +0.07(+1.61%)
Nov 27, 2020 4.394 4.554 4.338 4.482 145,039 +0.09(+1.96%)
Nov 25, 2020 4.428 4.484 4.388 4.396 129,365 -0.08(-1.79%)
Nov 24, 2020 4.316 4.520 4.212 4.476 180,059 +0.17(+3.90%)
Nov 23, 2020 4.156 4.316 4.156 4.308 259,114 +0.18(+4.46%)
Nov 20, 2020 4.044 4.140 4.028 4.124 76,693 +0.08(+1.98%)
Nov 19, 2020 4.076 4.140 4.036 4.044 144,129 +0.00(+0.00%)
Nov 18, 2020 3.980 4.124 3.956 4.044 153,563 +0.04(+1.00%)
Nov 17, 2020 4.020 4.076 3.996 4.004 612,110 -0.06(-1.38%)
Nov 16, 2020 4.076 4.084 3.980 4.060 305,563 +0.07(+1.80%)
Nov 13, 2020 4.004 4.052 3.984 3.988 173,654 +0.00(+0.00%)
Nov 12, 2020 4.092 4.092 3.980 3.988 33,134 -0.10(-2.54%)
Nov 11, 2020 4.076 4.140 4.068 4.092 44,259 +0.02(+0.59%)
Nov 10, 2020 4.036 4.116 4.036 4.068 123,017 +0.06(+1.60%)
Nov 09, 2020 4.012 4.120 3.956 4.004 244,748 +0.15(+3.94%)
Nov 06, 2020 3.877 3.897 3.815 3.853 73,815 +0.00(+0.00%)
Nov 05, 2020 3.725 3.853 3.725 3.853 826,548 +0.11(+2.99%)
Nov 04, 2020 3.717 3.789 3.701 3.741 45,259 +0.03(+0.75%)
Nov 03, 2020 3.717 3.765 3.685 3.713 132,495 +0.03(+0.76%)
Nov 02, 2020 3.645 3.717 3.645 3.685 23,823 +0.06(+1.54%)
Oct 30, 2020 3.557 3.629 3.549 3.629 114,977 +0.04(+1.25%)
Oct 29, 2020 3.552 3.584 3.497 3.584 339,523 +0.02(+0.67%)
Oct 28, 2020 3.632 3.632 3.552 3.560 153,258 -0.10(-2.61%)
Oct 27, 2020 3.735 3.735 3.640 3.656 80,992 -0.06(-1.50%)
Oct 26, 2020 3.735 3.735 3.679 3.711 53,515 -0.03(-0.85%)
Oct 23, 2020 3.799 3.814 3.743 3.743 68,958 -0.04(-1.05%)
Oct 22, 2020 3.759 3.814 3.751 3.783 120,989 +0.00(+0.00%)
Oct 21, 2020 3.711 3.799 3.711 3.783 714,514 +0.07(+1.93%)
Oct 20, 2020 3.648 3.727 3.640 3.711 130,090 +0.06(+1.74%)
Oct 19, 2020 3.679 3.719 3.648 3.648 75,337 -0.03(-0.86%)
Oct 16, 2020 3.648 3.687 3.638 3.679 106,709 +0.04(+1.09%)
Oct 15, 2020 3.560 3.656 3.501 3.640 664,030 +0.09(+2.46%)
Oct 14, 2020 3.608 3.632 3.552 3.552 558,028 -0.06(-1.54%)
Oct 13, 2020 3.616 3.656 3.600 3.608 398,994 -0.02(-0.66%)
Oct 12, 2020 3.695 3.703 3.632 3.632 86,670 -0.06(-1.51%)
Oct 09, 2020 3.719 3.727 3.663 3.687 525,243 +0.00(+0.00%)
Oct 08, 2020 3.695 3.711 3.671 3.687 153,838 +0.02(+0.65%)
Oct 07, 2020 3.671 3.687 3.656 3.663 83,851 +0.02(+0.66%)
Oct 06, 2020 3.711 3.711 3.640 3.640 300,080 -0.02(-0.65%)
Oct 05, 2020 3.656 3.687 3.647 3.663 898,491 +0.01(+0.22%)
Oct 02, 2020 3.663 3.687 3.656 3.656 87,582 -0.02(-0.65%)
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.