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 )

2.440 +0.080 (+3.39%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 3, 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 31, 2018 5.035 5.078 4.971 5.028 249,077 +0.01(+0.29%)
Oct 30, 2018 4.878 5.035 4.871 5.014 288,257 +0.15(+3.02%)
Oct 29, 2018 4.803 4.881 4.803 4.867 254,794 +0.06(+1.34%)
Oct 26, 2018 4.860 4.867 4.753 4.803 485,009 -0.08(-1.61%)
Oct 25, 2018 4.931 5.038 4.867 4.881 287,880 -0.04(-0.87%)
Oct 24, 2018 5.102 5.102 4.910 4.924 206,164 -0.15(-2.95%)
Oct 23, 2018 5.088 5.123 4.924 5.073 353,461 -0.09(-1.66%)
Oct 22, 2018 5.173 5.195 5.145 5.159 152,960 -0.01(-0.14%)
Oct 19, 2018 5.216 5.280 5.159 5.166 88,834 -0.04(-0.82%)
Oct 18, 2018 5.280 5.280 5.198 5.209 109,023 -0.11(-2.14%)
Oct 17, 2018 5.287 5.358 5.287 5.323 66,812 -0.01(-0.13%)
Oct 16, 2018 5.244 5.351 5.209 5.330 270,771 +0.11(+2.19%)
Oct 15, 2018 5.202 5.266 5.159 5.216 134,487 -0.02(-0.41%)
Oct 12, 2018 5.216 5.287 5.141 5.237 272,817 +0.02(+0.41%)
Oct 11, 2018 5.287 5.330 5.159 5.216 194,457 -0.09(-1.61%)
Oct 10, 2018 5.444 5.444 5.287 5.301 373,986 -0.15(-2.75%)
Oct 09, 2018 5.451 5.458 5.347 5.451 174,763 +0.04(+0.79%)
Oct 08, 2018 5.451 5.476 5.394 5.408 82,262 -0.02(-0.39%)
Oct 05, 2018 5.480 5.480 5.373 5.430 57,538 -0.03(-0.52%)
Oct 04, 2018 5.487 5.487 5.380 5.458 95,896 -0.02(-0.39%)
Oct 03, 2018 5.515 5.515 5.415 5.480 108,188 -0.01(-0.13%)
Oct 02, 2018 5.458 5.522 5.451 5.487 208,833 +0.00(+0.00%)
Oct 01, 2018 5.501 5.551 5.472 5.487 165,766 -0.04(-0.77%)
Sep 28, 2018 5.587 5.601 5.508 5.529 222,717 -0.06(-1.15%)
Sep 27, 2018 5.423 5.608 5.423 5.594 426,552 +0.16(+2.97%)
Sep 26, 2018 5.411 5.461 5.404 5.432 219,649 +0.02(+0.39%)
Sep 25, 2018 5.404 5.439 5.347 5.411 495,332 +0.02(+0.40%)
Sep 24, 2018 5.354 5.432 5.347 5.390 320,578 +0.05(+0.93%)
Sep 21, 2018 5.418 5.475 5.311 5.340 436,288 -0.07(-1.31%)
Sep 20, 2018 5.411 5.432 5.397 5.411 135,063 +0.01(+0.26%)
Sep 19, 2018 5.425 5.449 5.375 5.397 143,293 -0.05(-0.91%)
Sep 18, 2018 5.489 5.532 5.431 5.446 220,125 -0.02(-0.39%)
Sep 17, 2018 5.574 5.595 5.446 5.468 161,247 -0.13(-2.28%)
Sep 14, 2018 5.631 5.652 5.524 5.595 297,712 -0.03(-0.50%)
Sep 13, 2018 5.617 5.666 5.610 5.624 334,022 +0.01(+0.25%)
Sep 12, 2018 5.489 5.666 5.489 5.610 494,773 +0.13(+2.46%)
Sep 11, 2018 5.489 5.496 5.375 5.475 274,188 -0.04(-0.77%)
Sep 10, 2018 5.425 5.546 5.386 5.517 484,613 +0.10(+1.83%)
Sep 07, 2018 5.397 5.425 5.283 5.418 148,152 +0.03(+0.53%)
Sep 06, 2018 5.461 5.461 5.255 5.390 187,092 -0.09(-1.56%)
Sep 05, 2018 5.382 5.496 5.333 5.475 217,031 +0.06(+1.18%)
Sep 04, 2018 5.603 5.603 5.397 5.411 172,076 -0.21(-3.67%)
Aug 31, 2018 5.617 5.617 5.617 0 -0.01(-0.13%)
Aug 30, 2018 5.681 5.688 5.603 5.624 93,562 -0.05(-0.93%)
Aug 29, 2018 5.712 5.712 5.599 5.676 158,344 +0.00(+0.00%)
Aug 28, 2018 5.733 5.740 5.641 5.676 107,276 -0.04(-0.74%)
Aug 27, 2018 5.655 5.776 5.655 5.719 123,105 +0.10(+1.76%)
Aug 24, 2018 5.655 5.698 5.563 5.620 84,347 +0.04(+0.63%)
Aug 23, 2018 5.641 5.641 5.570 5.584 185,182 -0.05(-0.88%)
Aug 22, 2018 5.655 5.733 5.606 5.634 204,439 -0.04(-0.75%)
Aug 21, 2018 5.415 5.719 5.415 5.676 415,836 +0.23(+4.29%)
Aug 20, 2018 5.443 5.485 5.390 5.443 242,621 -0.08(-1.41%)
Aug 17, 2018 5.492 5.556 5.492 5.521 362,115 +0.03(+0.52%)
Aug 16, 2018 5.471 5.563 5.471 5.492 193,488 +0.05(+0.91%)
Aug 15, 2018 5.478 5.478 5.330 5.443 187,817 -0.05(-0.90%)
Aug 14, 2018 5.478 5.542 5.429 5.492 113,001 +0.05(+0.91%)
Aug 13, 2018 5.485 5.514 5.407 5.443 154,326 -0.08(-1.41%)
Aug 10, 2018 5.584 5.584 5.457 5.521 338,662 -0.06(-1.14%)
Aug 09, 2018 5.542 5.627 5.528 5.584 304,413 +0.01(+0.25%)
Aug 08, 2018 5.563 5.676 5.549 5.570 198,875 +0.00(+0.00%)
Aug 07, 2018 5.627 5.634 5.535 5.570 87,619 -0.05(-0.88%)
Aug 06, 2018 5.669 5.712 5.599 5.620 91,680 -0.06(-1.12%)
Aug 03, 2018 5.577 5.705 5.577 5.684 417,358 +0.10(+1.77%)
Aug 02, 2018 5.492 5.599 5.443 5.584 718,775 +0.07(+1.28%)
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.