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 +0.070 (+2.97%)
Streaming Delayed Price Updated: 11:43 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, 2020 5.530 5.530 5.530 88,052 -0.03(-0.58%)
Dec 30, 2020 5.530 5.619 5.530 5.562 88,052 +0.02(+0.42%)
Dec 29, 2020 5.451 5.587 5.419 5.539 147,465 +0.07(+1.32%)
Dec 28, 2020 5.499 5.499 5.355 5.467 68,228 -0.02(-0.44%)
Dec 24, 2020 5.491 5.507 5.419 5.491 48,222 +0.00(+0.00%)
Dec 23, 2020 5.451 5.515 5.395 5.491 80,782 +0.04(+0.73%)
Dec 22, 2020 5.483 5.503 5.375 5.451 196,089 -0.04(-0.73%)
Dec 21, 2020 5.531 5.539 5.267 5.491 690,351 -0.10(-1.86%)
Dec 18, 2020 5.603 5.627 5.575 5.595 60,590 -0.01(-0.14%)
Dec 17, 2020 5.555 5.611 5.507 5.603 319,695 +0.06(+1.16%)
Dec 16, 2020 5.443 5.555 5.435 5.539 230,200 +0.08(+1.47%)
Dec 15, 2020 5.403 5.467 5.323 5.459 194,368 +0.11(+2.10%)
Dec 14, 2020 5.275 5.347 5.275 5.347 875,507 +0.07(+1.37%)
Dec 11, 2020 5.315 5.347 5.211 5.275 388,654 -0.06(-1.20%)
Dec 10, 2020 5.235 5.395 5.235 5.339 209,898 +0.10(+1.83%)
Dec 09, 2020 5.123 5.363 5.123 5.243 294,777 +0.11(+2.18%)
Dec 08, 2020 5.075 5.155 5.075 5.131 93,074 +0.00(+0.00%)
Dec 07, 2020 5.067 5.235 5.003 5.131 205,889 +0.02(+0.31%)
Dec 04, 2020 4.979 5.147 4.923 5.115 280,965 +0.21(+4.24%)
Dec 03, 2020 4.851 4.939 4.800 4.907 121,111 +0.07(+1.49%)
Dec 02, 2020 4.723 4.861 4.707 4.835 258,766 +0.14(+2.90%)
Dec 01, 2020 4.539 4.724 4.539 4.699 114,887 +0.16(+3.53%)
Nov 30, 2020 4.491 4.539 4.427 4.539 147,046 +0.07(+1.61%)
Nov 27, 2020 4.378 4.539 4.323 4.467 145,542 +0.09(+1.98%)
Nov 25, 2020 4.412 4.467 4.372 4.380 129,843 -0.08(-1.79%)
Nov 24, 2020 4.300 4.503 4.197 4.460 180,725 +0.17(+3.90%)
Nov 23, 2020 4.141 4.300 4.141 4.292 260,073 +0.18(+4.46%)
Nov 20, 2020 4.029 4.125 4.014 4.109 76,977 +0.08(+1.98%)
Nov 19, 2020 4.061 4.125 4.022 4.029 144,663 +0.00(+0.00%)
Nov 18, 2020 3.966 4.109 3.942 4.029 154,131 +0.04(+1.00%)
Nov 17, 2020 4.006 4.061 3.982 3.990 614,375 -0.06(-1.38%)
Nov 16, 2020 4.061 4.069 3.966 4.045 306,694 +0.07(+1.80%)
Nov 13, 2020 3.990 4.037 3.970 3.974 174,297 +0.00(+0.00%)
Nov 12, 2020 4.077 4.077 3.966 3.974 33,257 -0.10(-2.54%)
Nov 11, 2020 4.061 4.125 4.053 4.077 44,423 +0.02(+0.59%)
Nov 10, 2020 4.022 4.101 4.022 4.053 123,472 +0.06(+1.60%)
Nov 09, 2020 3.998 4.105 3.942 3.990 245,653 +0.15(+3.94%)
Nov 06, 2020 3.862 3.883 3.801 3.838 74,088 +0.00(+0.00%)
Nov 05, 2020 3.711 3.838 3.711 3.838 829,607 +0.11(+2.99%)
Nov 04, 2020 3.703 3.775 3.687 3.727 45,426 +0.03(+0.75%)
Nov 03, 2020 3.703 3.751 3.671 3.699 132,985 +0.03(+0.76%)
Nov 02, 2020 3.631 3.703 3.631 3.671 23,911 +0.06(+1.54%)
Oct 30, 2020 3.544 3.615 3.536 3.615 115,402 +0.05(+1.26%)
Oct 29, 2020 3.539 3.570 3.483 3.570 340,825 +0.02(+0.67%)
Oct 28, 2020 3.618 3.618 3.539 3.547 153,846 -0.10(-2.61%)
Oct 27, 2020 3.721 3.721 3.626 3.642 81,303 -0.06(-1.50%)
Oct 26, 2020 3.721 3.721 3.665 3.697 53,721 -0.03(-0.85%)
Oct 23, 2020 3.784 3.800 3.729 3.729 69,223 -0.04(-1.05%)
Oct 22, 2020 3.744 3.800 3.737 3.768 121,453 +0.00(+0.00%)
Oct 21, 2020 3.697 3.784 3.697 3.768 717,256 +0.07(+1.93%)
Oct 20, 2020 3.634 3.713 3.626 3.697 130,589 +0.06(+1.74%)
Oct 19, 2020 3.665 3.705 3.634 3.634 75,626 -0.03(-0.86%)
Oct 16, 2020 3.634 3.673 3.624 3.665 107,119 +0.04(+1.09%)
Oct 15, 2020 3.547 3.642 3.487 3.626 666,578 +0.09(+2.46%)
Oct 14, 2020 3.594 3.618 3.539 3.539 560,170 -0.06(-1.54%)
Oct 13, 2020 3.602 3.642 3.586 3.594 400,525 -0.02(-0.66%)
Oct 12, 2020 3.681 3.689 3.618 3.618 87,002 -0.06(-1.51%)
Oct 09, 2020 3.705 3.713 3.649 3.673 527,258 +0.00(+0.00%)
Oct 08, 2020 3.681 3.697 3.657 3.673 154,428 +0.02(+0.65%)
Oct 07, 2020 3.657 3.673 3.642 3.649 84,173 +0.02(+0.66%)
Oct 06, 2020 3.697 3.697 3.626 3.626 301,232 -0.02(-0.65%)
Oct 05, 2020 3.642 3.673 3.633 3.649 901,939 +0.01(+0.22%)
Oct 02, 2020 3.649 3.673 3.642 3.642 87,918 -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.