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 )

2.420 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Aug 03, 2020 3.598 3.629 3.535 3.551 197,142 -0.04(-1.09%)
Jul 31, 2020 3.645 3.669 3.582 3.590 288,062 -0.09(-2.35%)
Jul 30, 2020 3.708 3.708 3.637 3.677 370,437 -0.03(-0.92%)
Jul 29, 2020 3.711 3.719 3.664 3.711 312,518 +0.02(+0.42%)
Jul 28, 2020 3.719 3.758 3.687 3.695 40,349 -0.04(-1.05%)
Jul 27, 2020 3.695 3.766 3.633 3.734 125,337 +0.04(+1.06%)
Jul 24, 2020 3.742 3.766 3.695 3.695 65,665 -0.07(-1.87%)
Jul 23, 2020 3.828 3.828 3.758 3.766 131,567 -0.01(-0.21%)
Jul 22, 2020 3.734 3.805 3.734 3.773 74,487 +0.02(+0.42%)
Jul 21, 2020 3.625 3.789 3.625 3.758 205,029 +0.16(+4.57%)
Jul 20, 2020 3.641 3.695 3.547 3.594 184,124 -0.09(-2.34%)
Jul 17, 2020 3.750 3.750 3.672 3.680 267,781 -0.04(-1.05%)
Jul 16, 2020 3.680 3.750 3.651 3.719 90,094 +0.02(+0.42%)
Jul 15, 2020 3.703 3.750 3.672 3.703 131,324 +0.05(+1.50%)
Jul 14, 2020 3.617 3.664 3.594 3.648 190,401 +0.01(+0.21%)
Jul 13, 2020 3.625 3.703 3.625 3.641 183,640 +0.02(+0.43%)
Jul 10, 2020 3.601 3.660 3.594 3.625 259,845 +0.01(+0.22%)
Jul 09, 2020 3.656 3.668 3.562 3.617 673,847 -0.05(-1.28%)
Jul 08, 2020 3.648 3.664 3.570 3.664 548,677 +0.11(+3.08%)
Jul 07, 2020 3.570 3.570 3.516 3.555 319,681 -0.02(-0.66%)
Jul 06, 2020 3.570 3.609 3.531 3.578 226,727 +0.06(+1.78%)
Jul 02, 2020 3.445 3.539 3.445 3.516 273,797 +0.11(+3.21%)
Jul 01, 2020 3.398 3.483 3.387 3.406 250,501 +0.00(+0.00%)
Jun 30, 2020 3.344 3.437 3.336 3.406 524,625 +0.05(+1.40%)
Jun 29, 2020 3.445 3.449 3.328 3.359 307,956 -0.03(-0.98%)
Jun 26, 2020 3.486 3.517 3.393 3.393 406,258 -0.12(-3.32%)
Jun 25, 2020 3.338 3.532 3.330 3.509 416,403 +0.14(+4.15%)
Jun 24, 2020 3.501 3.501 3.369 3.369 544,260 -0.14(-3.98%)
Jun 23, 2020 3.424 3.517 3.424 3.509 590,342 +0.12(+3.67%)
Jun 22, 2020 3.486 3.486 3.284 3.385 723,893 -0.12(-3.33%)
Jun 19, 2020 3.587 3.602 3.501 3.501 512,395 -0.04(-1.10%)
Jun 18, 2020 3.509 3.579 3.494 3.540 638,560 +0.00(+0.00%)
Jun 17, 2020 3.626 3.626 3.509 3.540 350,969 -0.06(-1.72%)
Jun 16, 2020 3.719 3.781 3.579 3.602 329,538 +0.02(+0.43%)
Jun 15, 2020 3.509 3.595 3.416 3.587 1,727,191 +0.00(+0.00%)
Jun 12, 2020 3.649 3.662 3.548 3.587 2,343,135 +0.10(+2.90%)
Jun 11, 2020 3.595 3.618 3.443 3.486 1,122,843 -0.23(-6.26%)
Jun 10, 2020 3.882 3.882 3.719 3.719 656,447 -0.17(-4.39%)
Jun 09, 2020 3.959 3.959 3.851 3.890 1,715,049 -0.14(-3.47%)
Jun 08, 2020 4.107 4.107 3.983 4.029 960,242 -0.01(-0.19%)
Jun 05, 2020 3.874 4.076 3.866 4.037 1,826,231 +0.23(+5.91%)
Jun 04, 2020 3.711 3.835 3.711 3.812 1,310,412 +0.07(+1.87%)
Jun 03, 2020 3.657 3.765 3.657 3.742 2,042,560 +0.11(+2.99%)
Jun 02, 2020 3.571 3.657 3.571 3.633 478,165 +0.09(+2.41%)
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.