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, 2020 5.550 5.550 5.550 87,741 -0.03(-0.58%)
Dec 30, 2020 5.550 5.639 5.550 5.582 87,741 +0.02(+0.42%)
Dec 29, 2020 5.470 5.607 5.438 5.559 146,943 +0.07(+1.32%)
Dec 28, 2020 5.519 5.519 5.374 5.487 67,987 -0.02(-0.44%)
Dec 24, 2020 5.511 5.527 5.438 5.511 48,052 +0.00(+0.00%)
Dec 23, 2020 5.470 5.535 5.414 5.511 80,497 +0.04(+0.73%)
Dec 22, 2020 5.503 5.523 5.394 5.470 195,396 -0.04(-0.73%)
Dec 21, 2020 5.551 5.559 5.286 5.511 687,911 -0.10(-1.86%)
Dec 18, 2020 5.623 5.647 5.595 5.615 60,376 -0.01(-0.14%)
Dec 17, 2020 5.575 5.631 5.527 5.623 318,565 +0.06(+1.16%)
Dec 16, 2020 5.462 5.575 5.454 5.559 229,386 +0.08(+1.47%)
Dec 15, 2020 5.422 5.487 5.342 5.478 193,681 +0.11(+2.10%)
Dec 14, 2020 5.294 5.366 5.294 5.366 872,412 +0.07(+1.37%)
Dec 11, 2020 5.334 5.366 5.229 5.294 387,280 -0.06(-1.20%)
Dec 10, 2020 5.254 5.414 5.254 5.358 209,156 +0.10(+1.83%)
Dec 09, 2020 5.141 5.382 5.141 5.262 293,735 +0.11(+2.18%)
Dec 08, 2020 5.093 5.173 5.093 5.149 92,745 +0.00(+0.00%)
Dec 07, 2020 5.085 5.254 5.021 5.149 205,161 +0.02(+0.31%)
Dec 04, 2020 4.996 5.165 4.940 5.133 279,972 +0.21(+4.24%)
Dec 03, 2020 4.868 4.956 4.817 4.924 120,683 +0.07(+1.49%)
Dec 02, 2020 4.739 4.878 4.723 4.852 257,851 +0.14(+2.90%)
Dec 01, 2020 4.555 4.740 4.555 4.715 114,481 +0.16(+3.53%)
Nov 30, 2020 4.506 4.555 4.442 4.555 146,526 +0.07(+1.61%)
Nov 27, 2020 4.394 4.555 4.338 4.482 145,027 +0.09(+1.98%)
Nov 25, 2020 4.427 4.483 4.387 4.395 129,384 -0.08(-1.79%)
Nov 24, 2020 4.315 4.519 4.212 4.475 180,086 +0.17(+3.90%)
Nov 23, 2020 4.156 4.315 4.156 4.308 259,154 +0.18(+4.46%)
Nov 20, 2020 4.044 4.140 4.028 4.124 76,705 +0.08(+1.98%)
Nov 19, 2020 4.076 4.140 4.036 4.044 144,151 +0.00(+0.00%)
Nov 18, 2020 3.980 4.124 3.956 4.044 153,586 +0.04(+1.00%)
Nov 17, 2020 4.020 4.076 3.996 4.004 612,203 -0.06(-1.38%)
Nov 16, 2020 4.076 4.084 3.980 4.060 305,610 +0.07(+1.80%)
Nov 13, 2020 4.004 4.052 3.984 3.988 173,681 +0.00(+0.00%)
Nov 12, 2020 4.092 4.092 3.980 3.988 33,139 -0.10(-2.54%)
Nov 11, 2020 4.076 4.140 4.068 4.092 44,266 +0.02(+0.59%)
Nov 10, 2020 4.036 4.116 4.036 4.068 123,035 +0.06(+1.60%)
Nov 09, 2020 4.012 4.120 3.956 4.004 244,785 +0.15(+3.94%)
Nov 06, 2020 3.876 3.897 3.815 3.852 73,827 +0.00(+0.00%)
Nov 05, 2020 3.724 3.852 3.724 3.852 826,674 +0.11(+2.99%)
Nov 04, 2020 3.716 3.788 3.700 3.740 45,265 +0.03(+0.75%)
Nov 03, 2020 3.716 3.764 3.684 3.712 132,515 +0.03(+0.76%)
Nov 02, 2020 3.644 3.716 3.644 3.684 23,827 +0.06(+1.54%)
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%)
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.