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 )

2.410 -0.010 (-0.41%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 29, 2020 3.373 3.466 3.349 3.411 1,745,873 +0.00(+0.00%)
May 28, 2020 3.318 3.501 3.266 3.411 894,362 +0.08(+2.50%)
May 27, 2020 3.313 3.355 3.247 3.328 2,006,949 +0.06(+1.89%)
May 26, 2020 3.197 3.290 3.197 3.266 1,080,908 +0.12(+3.93%)
May 22, 2020 3.158 3.166 3.079 3.143 1,545,083 -0.02(-0.49%)
May 21, 2020 3.127 3.271 3.127 3.158 474,247 +0.03(+0.99%)
May 20, 2020 3.081 3.208 3.081 3.127 1,398,559 +0.08(+2.53%)
May 19, 2020 3.089 3.135 3.050 3.050 1,013,943 -0.06(-1.98%)
May 18, 2020 2.973 3.151 2.973 3.112 668,614 +0.15(+4.95%)
May 15, 2020 2.911 2.973 2.857 2.965 472,680 +0.04(+1.32%)
May 14, 2020 2.957 3.035 2.903 2.927 584,079 -0.07(-2.32%)
May 13, 2020 3.073 3.085 2.981 2.996 803,982 -0.10(-3.24%)
May 12, 2020 3.042 3.135 3.019 3.096 856,278 +0.05(+1.78%)
May 11, 2020 3.112 3.143 3.035 3.042 1,074,472 -0.11(-3.43%)
May 08, 2020 3.120 3.220 3.104 3.151 664,731 +0.07(+2.26%)
May 07, 2020 3.143 3.212 3.081 3.081 767,514 -0.02(-0.75%)
May 06, 2020 3.151 3.158 3.079 3.104 548,428 -0.05(-1.47%)
May 05, 2020 3.212 3.243 3.151 3.151 311,724 +0.00(+0.00%)
May 04, 2020 3.081 3.158 3.012 3.151 905,510 +0.08(+2.51%)
May 01, 2020 3.181 3.181 2.969 3.073 411,815 -0.17(-5.24%)
Apr 30, 2020 3.251 3.313 3.205 3.243 734,508 -0.05(-1.54%)
Apr 29, 2020 3.225 3.371 3.202 3.294 1,014,949 +0.15(+4.63%)
Apr 28, 2020 3.156 3.240 3.133 3.148 922,770 +0.05(+1.74%)
Apr 27, 2020 3.163 3.225 3.086 3.094 498,833 -0.02(-0.49%)
Apr 24, 2020 3.309 3.309 3.090 3.110 357,653 -0.12(-3.57%)
Apr 23, 2020 3.417 3.417 3.209 3.225 303,029 -0.19(-5.62%)
Apr 22, 2020 3.394 3.470 3.332 3.417 517,659 +0.03(+0.91%)
Apr 21, 2020 3.563 3.563 3.386 3.386 244,126 -0.18(-4.96%)
Apr 20, 2020 3.547 3.716 3.470 3.563 423,405 -0.05(-1.28%)
Apr 17, 2020 3.609 3.731 3.570 3.609 444,267 +0.02(+0.64%)
Apr 16, 2020 3.655 3.655 3.524 3.586 298,621 -0.10(-2.71%)
Apr 15, 2020 3.586 3.754 3.532 3.685 200,103 +0.00(+0.00%)
Apr 14, 2020 3.854 3.900 3.647 3.685 1,355,090 -0.05(-1.23%)
Apr 13, 2020 3.624 3.731 3.516 3.731 216,793 +0.12(+3.18%)
Apr 09, 2020 3.678 3.939 3.532 3.616 324,962 -0.02(-0.54%)
Apr 08, 2020 3.659 3.712 3.605 3.636 277,854 -0.01(-0.21%)
Apr 07, 2020 3.689 3.865 3.613 3.643 355,399 +0.05(+1.27%)
Apr 06, 2020 3.430 3.651 3.422 3.598 426,854 +0.22(+6.56%)
Apr 03, 2020 3.208 3.407 3.162 3.376 311,856 +0.16(+4.99%)
Apr 02, 2020 3.124 3.330 3.093 3.216 320,350 +0.06(+1.94%)
Apr 01, 2020 3.254 3.254 3.074 3.155 260,693 -0.19(-5.71%)
Mar 31, 2020 3.376 3.506 3.319 3.345 463,025 +0.02(+0.69%)
Mar 30, 2020 3.430 3.437 3.132 3.323 342,245 -0.10(-2.90%)
Mar 27, 2020 3.529 3.552 3.368 3.422 245,478 -0.18(-5.08%)
Mar 26, 2020 3.116 3.659 3.116 3.605 538,128 +0.49(+15.69%)
Mar 25, 2020 2.750 3.170 2.673 3.116 639,567 +0.46(+17.24%)
Mar 24, 2020 2.559 2.719 2.559 2.658 660,020 +0.11(+4.19%)
Mar 23, 2020 2.742 2.803 2.536 2.551 335,847 -0.19(-6.96%)
Mar 20, 2020 2.887 3.086 2.673 2.742 697,421 -0.12(-4.27%)
Mar 19, 2020 2.811 2.902 2.750 2.864 593,939 +0.03(+1.08%)
Mar 18, 2020 3.307 3.307 2.834 2.834 458,809 -0.64(-18.46%)
Mar 17, 2020 3.636 3.789 3.353 3.475 523,999 -0.11(-2.99%)
Mar 16, 2020 4.254 4.262 3.498 3.582 511,162 -0.96(-21.18%)
Mar 13, 2020 4.148 4.545 4.063 4.545 458,881 +0.55(+13.77%)
Mar 12, 2020 4.591 4.591 3.941 3.995 475,540 -0.77(-16.19%)
Mar 11, 2020 5.140 5.140 4.728 4.766 398,234 -0.43(-8.24%)
Mar 10, 2020 5.194 5.255 5.041 5.194 241,730 +0.01(+0.15%)
Mar 09, 2020 5.545 5.553 5.041 5.186 282,443 -0.70(-11.82%)
Mar 06, 2020 5.996 6.034 5.881 5.881 169,543 -0.24(-3.87%)
Mar 05, 2020 6.126 6.141 6.065 6.118 119,500 -0.10(-1.60%)
Mar 04, 2020 6.217 6.286 6.174 6.217 136,890 +0.05(+0.74%)
Mar 03, 2020 6.271 6.385 6.172 6.172 232,946 -0.08(-1.22%)
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.