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 )

2.440 +0.001 (+0.02%)
Streaming Delayed Price Updated: 2:53 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, 2020 3.250 3.312 3.204 3.243 734,625 -0.05(-1.54%)
Apr 29, 2020 3.224 3.370 3.201 3.293 1,015,110 +0.15(+4.63%)
Apr 28, 2020 3.155 3.240 3.132 3.147 922,917 +0.05(+1.74%)
Apr 27, 2020 3.163 3.224 3.086 3.094 498,912 -0.02(-0.49%)
Apr 24, 2020 3.309 3.309 3.090 3.109 357,710 -0.12(-3.57%)
Apr 23, 2020 3.416 3.416 3.209 3.224 303,077 -0.19(-5.62%)
Apr 22, 2020 3.393 3.470 3.332 3.416 517,741 +0.03(+0.91%)
Apr 21, 2020 3.562 3.562 3.385 3.385 244,165 -0.18(-4.96%)
Apr 20, 2020 3.547 3.715 3.470 3.562 423,473 -0.05(-1.28%)
Apr 17, 2020 3.608 3.731 3.570 3.608 444,337 +0.02(+0.64%)
Apr 16, 2020 3.654 3.654 3.524 3.585 298,669 -0.10(-2.71%)
Apr 15, 2020 3.585 3.754 3.531 3.685 200,135 +0.00(+0.00%)
Apr 14, 2020 3.854 3.900 3.646 3.685 1,355,306 -0.05(-1.23%)
Apr 13, 2020 3.623 3.731 3.516 3.731 216,828 +0.12(+3.18%)
Apr 09, 2020 3.677 3.938 3.531 3.616 325,014 -0.02(-0.54%)
Apr 08, 2020 3.658 3.712 3.605 3.635 277,898 -0.01(-0.21%)
Apr 07, 2020 3.689 3.864 3.612 3.643 355,456 +0.05(+1.27%)
Apr 06, 2020 3.429 3.650 3.421 3.597 426,922 +0.22(+6.56%)
Apr 03, 2020 3.208 3.406 3.162 3.376 311,905 +0.16(+4.99%)
Apr 02, 2020 3.123 3.330 3.093 3.215 320,401 +0.06(+1.94%)
Apr 01, 2020 3.253 3.253 3.074 3.154 260,734 -0.19(-5.71%)
Mar 31, 2020 3.376 3.505 3.318 3.345 463,099 +0.02(+0.69%)
Mar 30, 2020 3.429 3.437 3.131 3.322 342,300 -0.10(-2.90%)
Mar 27, 2020 3.528 3.551 3.368 3.421 245,517 -0.18(-5.08%)
Mar 26, 2020 3.116 3.658 3.116 3.605 538,214 +0.49(+15.69%)
Mar 25, 2020 2.749 3.169 2.673 3.116 639,668 +0.46(+17.24%)
Mar 24, 2020 2.558 2.719 2.558 2.658 660,126 +0.11(+4.19%)
Mar 23, 2020 2.742 2.803 2.535 2.551 335,901 -0.19(-6.96%)
Mar 20, 2020 2.887 3.085 2.673 2.742 697,532 -0.12(-4.27%)
Mar 19, 2020 2.810 2.902 2.749 2.864 594,033 +0.03(+1.08%)
Mar 18, 2020 3.307 3.307 2.833 2.833 458,882 -0.64(-18.46%)
Mar 17, 2020 3.635 3.788 3.353 3.475 524,083 -0.11(-2.99%)
Mar 16, 2020 4.254 4.261 3.498 3.582 511,244 -0.96(-21.18%)
Mar 13, 2020 4.147 4.544 4.063 4.544 458,954 +0.55(+13.77%)
Mar 12, 2020 4.590 4.590 3.941 3.994 475,615 -0.77(-16.19%)
Mar 11, 2020 5.140 5.140 4.727 4.765 398,298 -0.43(-8.24%)
Mar 10, 2020 5.193 5.254 5.040 5.193 241,768 +0.01(+0.15%)
Mar 09, 2020 5.544 5.552 5.040 5.185 282,488 -0.69(-11.82%)
Mar 06, 2020 5.995 6.033 5.880 5.880 169,570 -0.24(-3.87%)
Mar 05, 2020 6.125 6.140 6.064 6.117 119,519 -0.10(-1.60%)
Mar 04, 2020 6.216 6.285 6.173 6.216 136,912 +0.05(+0.74%)
Mar 03, 2020 6.270 6.384 6.171 6.171 232,983 -0.08(-1.22%)
Mar 02, 2020 6.232 6.339 6.163 6.247 270,317 +0.04(+0.61%)
Feb 28, 2020 6.171 6.232 6.056 6.209 590,683 -0.07(-1.09%)
Feb 27, 2020 6.331 6.373 6.216 6.278 302,771 -0.15(-2.27%)
Feb 26, 2020 6.568 6.621 6.423 6.423 457,716 -0.13(-1.97%)
Feb 25, 2020 6.606 6.614 6.530 6.553 250,166 -0.01(-0.12%)
Feb 24, 2020 6.560 6.572 6.423 6.560 225,648 -0.06(-0.92%)
Feb 21, 2020 6.636 6.644 6.575 6.621 67,932 -0.02(-0.34%)
Feb 20, 2020 6.735 6.735 6.629 6.644 68,179 -0.07(-1.02%)
Feb 19, 2020 6.674 6.735 6.667 6.712 338,150 +0.05(+0.80%)
Feb 18, 2020 6.621 6.674 6.568 6.659 146,227 +0.05(+0.81%)
Feb 14, 2020 6.636 6.644 6.560 6.606 76,473 -0.01(-0.12%)
Feb 13, 2020 6.545 6.614 6.537 6.614 687,420 +0.05(+0.70%)
Feb 12, 2020 6.583 6.598 6.545 6.568 263,403 +0.06(+0.94%)
Feb 11, 2020 6.477 6.553 6.477 6.507 74,943 +0.05(+0.71%)
Feb 10, 2020 6.507 6.507 6.400 6.461 110,178 -0.05(-0.70%)
Feb 07, 2020 6.583 6.583 6.492 6.507 171,210 -0.08(-1.27%)
Feb 06, 2020 6.629 6.629 6.515 6.591 268,575 -0.02(-0.23%)
Feb 05, 2020 6.621 6.629 6.560 6.606 176,393 +0.05(+0.81%)
Feb 04, 2020 6.484 6.591 6.480 6.553 59,823 +0.11(+1.65%)
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.