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 )

2.450 +0.090 (+3.81%)
Streaming Delayed Price Updated: 10:41 AM 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 (%)
Dec 31, 2018 4.204 4.269 4.168 4.254 318,125 +0.07(+1.72%)
Dec 28, 2018 4.182 4.262 4.154 4.182 246,013 +0.01(+0.25%)
Dec 27, 2018 4.136 4.201 4.093 4.172 200,442 -0.01(-0.17%)
Dec 26, 2018 4.043 4.222 4.014 4.179 213,913 +0.15(+3.74%)
Dec 24, 2018 4.071 4.114 4.010 4.028 200,683 -0.08(-1.92%)
Dec 21, 2018 4.208 4.280 4.093 4.107 638,955 -0.12(-2.89%)
Dec 20, 2018 4.236 4.272 4.193 4.229 654,165 -0.01(-0.17%)
Dec 19, 2018 4.344 4.402 4.229 4.236 1,053,629 -0.10(-2.32%)
Dec 18, 2018 4.481 4.488 4.315 4.337 635,825 -0.12(-2.74%)
Dec 17, 2018 4.466 4.531 4.402 4.459 526,443 -0.02(-0.48%)
Dec 14, 2018 4.603 4.603 4.466 4.481 581,020 -0.17(-3.55%)
Dec 13, 2018 4.610 4.653 4.567 4.646 195,697 +0.02(+0.47%)
Dec 12, 2018 4.746 4.746 4.624 4.624 480,916 -0.08(-1.68%)
Dec 11, 2018 4.703 4.725 4.610 4.703 521,755 +0.04(+0.77%)
Dec 10, 2018 4.653 4.674 4.610 4.667 220,425 -0.04(-0.76%)
Dec 07, 2018 4.674 4.775 4.596 4.703 354,711 +0.06(+1.24%)
Dec 06, 2018 4.588 4.689 4.588 4.646 353,660 -0.02(-0.46%)
Dec 04, 2018 4.624 4.703 4.610 4.667 731,706 +0.03(+0.62%)
Dec 03, 2018 4.639 4.725 4.588 4.639 507,504 +0.09(+1.89%)
Nov 30, 2018 4.574 4.631 4.517 4.552 250,679 -0.04(-0.94%)
Nov 29, 2018 4.567 4.667 4.560 4.596 358,172 +0.04(+0.87%)
Nov 28, 2018 4.513 4.606 4.463 4.556 565,795 +0.04(+0.79%)
Nov 27, 2018 4.649 4.649 4.477 4.520 470,054 -0.12(-2.62%)
Nov 26, 2018 4.670 4.713 4.620 4.642 271,627 -0.01(-0.31%)
Nov 23, 2018 4.728 4.728 4.592 4.656 127,655 -0.10(-2.11%)
Nov 21, 2018 4.756 4.756 4.756 0 -0.36(-6.99%)
Nov 20, 2018 5.300 5.300 5.049 5.114 258,370 -0.21(-4.03%)
Nov 19, 2018 5.371 5.436 5.278 5.328 387,285 -0.03(-0.53%)
Nov 16, 2018 5.178 5.368 5.149 5.357 483,917 +0.17(+3.31%)
Nov 15, 2018 5.056 5.235 5.056 5.185 221,510 +0.17(+3.42%)
Nov 14, 2018 5.099 5.171 4.971 5.014 389,973 -0.06(-1.13%)
Nov 13, 2018 5.114 5.149 5.049 5.071 159,113 -0.06(-1.25%)
Nov 12, 2018 5.271 5.314 5.128 5.135 122,286 -0.13(-2.45%)
Nov 09, 2018 5.228 5.285 5.228 5.264 71,727 +0.03(+0.55%)
Nov 08, 2018 5.257 5.400 5.207 5.235 339,873 -0.05(-0.95%)
Nov 07, 2018 5.242 5.382 5.235 5.285 1,021,267 +0.07(+1.37%)
Nov 06, 2018 5.171 5.264 5.149 5.214 904,049 +0.03(+0.55%)
Nov 05, 2018 5.257 5.337 5.171 5.185 307,266 -0.06(-1.23%)
Nov 02, 2018 5.235 5.278 5.192 5.250 297,397 +0.04(+0.69%)
Nov 01, 2018 5.056 5.235 5.035 5.214 271,458 +0.19(+3.70%)
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%)
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.