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 )

2.400 -0.020 (-0.83%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 9, 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 30, 2020 3.556 3.628 3.548 3.628 114,994 +0.05(+1.26%)
Oct 29, 2020 3.551 3.583 3.496 3.583 339,621 +0.02(+0.67%)
Oct 28, 2020 3.631 3.631 3.551 3.559 153,302 -0.10(-2.61%)
Oct 27, 2020 3.734 3.734 3.639 3.654 81,015 -0.06(-1.50%)
Oct 26, 2020 3.734 3.734 3.678 3.710 53,531 -0.03(-0.85%)
Oct 23, 2020 3.797 3.813 3.742 3.742 68,978 -0.04(-1.05%)
Oct 22, 2020 3.758 3.813 3.750 3.782 121,024 +0.00(+0.00%)
Oct 21, 2020 3.710 3.797 3.710 3.782 714,720 +0.07(+1.93%)
Oct 20, 2020 3.647 3.726 3.639 3.710 130,127 +0.06(+1.74%)
Oct 19, 2020 3.678 3.718 3.647 3.647 75,359 -0.03(-0.86%)
Oct 16, 2020 3.647 3.686 3.637 3.678 106,740 +0.04(+1.09%)
Oct 15, 2020 3.559 3.654 3.500 3.639 664,221 +0.09(+2.46%)
Oct 14, 2020 3.607 3.631 3.551 3.551 558,189 -0.06(-1.54%)
Oct 13, 2020 3.615 3.654 3.599 3.607 399,109 -0.02(-0.66%)
Oct 12, 2020 3.694 3.702 3.631 3.631 86,695 -0.06(-1.51%)
Oct 09, 2020 3.718 3.726 3.662 3.686 525,394 +0.00(+0.00%)
Oct 08, 2020 3.694 3.710 3.670 3.686 153,882 +0.02(+0.65%)
Oct 07, 2020 3.670 3.686 3.654 3.662 83,875 +0.02(+0.66%)
Oct 06, 2020 3.710 3.710 3.639 3.639 300,167 -0.02(-0.65%)
Oct 05, 2020 3.654 3.686 3.646 3.662 898,751 +0.01(+0.22%)
Oct 02, 2020 3.662 3.686 3.654 3.654 87,607 -0.02(-0.65%)
Oct 01, 2020 3.702 3.702 3.662 3.678 126,994 +0.02(+0.43%)
Sep 30, 2020 3.591 3.694 3.591 3.662 570,861 +0.00(+0.00%)
Sep 29, 2020 3.694 3.710 3.662 3.662 110,451 -0.03(-0.74%)
Sep 28, 2020 3.666 3.776 3.666 3.690 115,183 +0.06(+1.52%)
Sep 25, 2020 3.658 3.666 3.634 3.634 168,849 -0.05(-1.29%)
Sep 24, 2020 3.603 3.697 3.587 3.682 378,757 +0.06(+1.52%)
Sep 23, 2020 3.682 3.697 3.614 3.626 126,890 -0.06(-1.71%)
Sep 22, 2020 3.776 3.776 3.682 3.690 98,221 -0.06(-1.68%)
Sep 21, 2020 3.753 3.769 3.690 3.753 140,853 -0.06(-1.45%)
Sep 18, 2020 3.808 3.855 3.784 3.808 545,659 -0.02(-0.62%)
Sep 17, 2020 3.832 3.863 3.784 3.832 45,314 -0.02(-0.41%)
Sep 16, 2020 3.848 3.895 3.784 3.848 121,965 +0.03(+0.83%)
Sep 15, 2020 3.895 3.895 3.808 3.816 97,002 -0.06(-1.43%)
Sep 14, 2020 3.950 3.950 3.848 3.871 113,417 -0.01(-0.20%)
Sep 11, 2020 3.879 3.911 3.871 3.879 91,259 +0.00(+0.00%)
Sep 10, 2020 3.966 3.998 3.879 3.879 191,783 -0.06(-1.41%)
Sep 09, 2020 3.903 3.982 3.903 3.934 134,817 +0.03(+0.81%)
Sep 08, 2020 3.950 3.982 3.903 3.903 65,432 -0.12(-2.95%)
Sep 04, 2020 4.069 4.069 3.927 4.021 112,397 -0.02(-0.59%)
Sep 03, 2020 4.100 4.140 3.998 4.045 156,834 -0.06(-1.35%)
Sep 02, 2020 4.077 4.179 4.029 4.100 247,781 +0.08(+1.96%)
Sep 01, 2020 3.855 4.029 3.855 4.021 137,090 +0.17(+4.52%)
Aug 31, 2020 3.990 4.013 3.840 3.848 265,246 -0.08(-2.01%)
Aug 28, 2020 3.800 3.927 3.800 3.927 172,266 +0.13(+3.48%)
Aug 27, 2020 3.849 3.849 3.732 3.794 120,227 -0.01(-0.21%)
Aug 26, 2020 3.865 3.865 3.763 3.802 216,852 +0.00(+0.00%)
Aug 25, 2020 3.787 3.802 3.661 3.802 215,877 +0.09(+2.54%)
Aug 24, 2020 3.677 3.732 3.606 3.708 205,913 +0.10(+2.83%)
Aug 21, 2020 3.677 3.677 3.586 3.606 109,726 -0.02(-0.65%)
Aug 20, 2020 3.677 3.677 3.567 3.629 114,535 +0.00(+0.00%)
Aug 19, 2020 3.559 3.637 3.551 3.629 254,270 +0.10(+2.90%)
Aug 18, 2020 3.504 3.559 3.504 3.527 235,405 +0.04(+1.13%)
Aug 17, 2020 3.543 3.551 3.449 3.488 170,430 -0.07(-1.99%)
Aug 14, 2020 3.622 3.645 3.527 3.559 86,558 -0.05(-1.52%)
Aug 13, 2020 3.582 3.614 3.543 3.614 132,853 +0.06(+1.77%)
Aug 12, 2020 3.692 3.692 3.543 3.551 129,620 -0.06(-1.74%)
Aug 11, 2020 3.574 3.653 3.574 3.614 66,136 +0.09(+2.68%)
Aug 10, 2020 3.472 3.571 3.472 3.519 83,121 +0.04(+1.13%)
Aug 07, 2020 3.535 3.543 3.464 3.480 101,833 -0.06(-1.77%)
Aug 06, 2020 3.543 3.559 3.535 3.543 79,786 +0.00(+0.00%)
Aug 05, 2020 3.574 3.590 3.535 3.543 101,851 +0.01(+0.22%)
Aug 04, 2020 3.519 3.574 3.519 3.535 138,868 -0.02(-0.44%)
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.