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 )

2.430 -0.030 (-1.22%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 4, 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 (%)
Jan 31, 2019 4.932 5.026 4.932 5.012 371,031 +0.07(+1.46%)
Jan 30, 2019 4.954 4.975 4.881 4.939 166,210 +0.02(+0.38%)
Jan 29, 2019 4.949 4.949 4.892 4.920 131,017 +0.01(+0.29%)
Jan 28, 2019 4.899 4.928 4.827 4.906 171,879 -0.02(-0.44%)
Jan 25, 2019 4.805 4.971 4.805 4.928 232,782 +0.10(+2.09%)
Jan 24, 2019 4.719 4.834 4.719 4.827 288,197 +0.11(+2.29%)
Jan 23, 2019 4.776 4.798 4.697 4.719 200,346 -0.03(-0.61%)
Jan 22, 2019 4.834 4.841 4.733 4.748 122,415 -0.11(-2.23%)
Jan 18, 2019 4.906 4.906 4.841 4.856 256,379 -0.03(-0.59%)
Jan 17, 2019 4.928 4.928 4.848 4.884 179,403 -0.06(-1.17%)
Jan 16, 2019 4.906 5.014 4.906 4.942 115,763 +0.04(+0.73%)
Jan 15, 2019 4.956 5.007 4.870 4.906 192,973 -0.04(-0.73%)
Jan 14, 2019 4.899 5.010 4.863 4.942 191,853 +0.01(+0.29%)
Jan 11, 2019 4.892 4.971 4.827 4.928 276,090 +0.02(+0.44%)
Jan 10, 2019 4.740 5.014 4.712 4.906 283,500 +0.16(+3.34%)
Jan 09, 2019 4.712 4.755 4.647 4.748 262,138 +0.07(+1.54%)
Jan 08, 2019 4.690 4.726 4.596 4.676 501,445 +0.02(+0.46%)
Jan 07, 2019 4.654 4.776 4.614 4.654 162,370 +0.01(+0.16%)
Jan 04, 2019 4.467 4.647 4.445 4.647 695,986 +0.24(+5.56%)
Jan 03, 2019 4.373 4.445 4.366 4.402 117,980 +0.03(+0.66%)
Jan 02, 2019 4.214 4.387 4.214 4.373 190,365 +0.12(+2.88%)
Dec 31, 2018 4.200 4.265 4.164 4.250 318,427 +0.07(+1.72%)
Dec 28, 2018 4.178 4.258 4.150 4.178 246,246 +0.01(+0.25%)
Dec 27, 2018 4.132 4.197 4.089 4.168 200,632 -0.01(-0.17%)
Dec 26, 2018 4.039 4.218 4.010 4.175 214,116 +0.15(+3.74%)
Dec 24, 2018 4.067 4.111 4.006 4.024 200,873 -0.08(-1.92%)
Dec 21, 2018 4.204 4.276 4.089 4.103 639,561 -0.12(-2.89%)
Dec 20, 2018 4.232 4.268 4.189 4.225 654,786 -0.01(-0.17%)
Dec 19, 2018 4.340 4.397 4.225 4.232 1,054,629 -0.10(-2.32%)
Dec 18, 2018 4.476 4.484 4.311 4.333 636,429 -0.12(-2.74%)
Dec 17, 2018 4.462 4.527 4.397 4.455 526,942 -0.02(-0.48%)
Dec 14, 2018 4.598 4.598 4.462 4.476 581,571 -0.16(-3.55%)
Dec 13, 2018 4.605 4.649 4.562 4.641 195,883 +0.02(+0.47%)
Dec 12, 2018 4.742 4.742 4.620 4.620 481,373 -0.08(-1.68%)
Dec 11, 2018 4.699 4.720 4.605 4.699 522,250 +0.04(+0.77%)
Dec 10, 2018 4.649 4.670 4.605 4.663 220,634 -0.04(-0.76%)
Dec 07, 2018 4.670 4.770 4.591 4.699 355,048 +0.06(+1.24%)
Dec 06, 2018 4.584 4.684 4.584 4.641 353,996 -0.02(-0.46%)
Dec 04, 2018 4.620 4.699 4.605 4.663 732,400 +0.03(+0.62%)
Dec 03, 2018 4.634 4.720 4.584 4.634 507,985 +0.09(+1.89%)
Nov 30, 2018 4.570 4.627 4.512 4.548 250,917 -0.04(-0.94%)
Nov 29, 2018 4.562 4.663 4.555 4.591 358,512 +0.04(+0.87%)
Nov 28, 2018 4.509 4.602 4.459 4.552 566,331 +0.04(+0.79%)
Nov 27, 2018 4.644 4.644 4.473 4.516 470,500 -0.12(-2.62%)
Nov 26, 2018 4.666 4.709 4.616 4.637 271,885 -0.01(-0.31%)
Nov 23, 2018 4.723 4.723 4.587 4.652 127,776 -0.10(-2.11%)
Nov 21, 2018 4.752 4.752 4.752 0 -0.36(-6.99%)
Nov 20, 2018 5.295 5.295 5.045 5.109 258,616 -0.21(-4.03%)
Nov 19, 2018 5.366 5.430 5.273 5.323 387,652 -0.03(-0.53%)
Nov 16, 2018 5.173 5.363 5.145 5.352 484,376 +0.17(+3.31%)
Nov 15, 2018 5.052 5.230 5.052 5.180 221,720 +0.17(+3.42%)
Nov 14, 2018 5.095 5.166 4.966 5.009 390,343 -0.06(-1.13%)
Nov 13, 2018 5.109 5.145 5.045 5.066 159,264 -0.06(-1.25%)
Nov 12, 2018 5.266 5.309 5.123 5.130 122,402 -0.13(-2.45%)
Nov 09, 2018 5.223 5.280 5.223 5.259 71,795 +0.03(+0.55%)
Nov 08, 2018 5.252 5.395 5.202 5.230 340,196 -0.05(-0.95%)
Nov 07, 2018 5.237 5.377 5.230 5.280 1,022,236 +0.07(+1.37%)
Nov 06, 2018 5.166 5.259 5.145 5.209 904,907 +0.03(+0.55%)
Nov 05, 2018 5.252 5.332 5.166 5.180 307,557 -0.06(-1.23%)
Nov 02, 2018 5.230 5.273 5.187 5.245 297,679 +0.04(+0.69%)
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.