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 )

2.050 -0.010 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2020 3.323 3.386 3.276 3.315 718,532 -0.05(-1.55%)
Apr 29, 2020 3.297 3.446 3.273 3.367 992,757 +0.15(+4.63%)
Apr 28, 2020 3.226 3.312 3.203 3.218 902,594 +0.05(+1.74%)
Apr 27, 2020 3.234 3.297 3.155 3.163 487,926 -0.02(-0.49%)
Apr 24, 2020 3.383 3.383 3.159 3.179 349,833 -0.12(-3.57%)
Apr 23, 2020 3.493 3.493 3.281 3.297 296,403 -0.20(-5.62%)
Apr 22, 2020 3.469 3.548 3.407 3.493 506,340 +0.03(+0.91%)
Apr 21, 2020 3.642 3.642 3.462 3.462 238,788 -0.18(-4.96%)
Apr 20, 2020 3.626 3.799 3.548 3.642 414,147 -0.05(-1.28%)
Apr 17, 2020 3.689 3.815 3.650 3.689 434,553 +0.02(+0.64%)
Apr 16, 2020 3.736 3.736 3.603 3.666 292,092 -0.10(-2.71%)
Apr 15, 2020 3.666 3.838 3.611 3.768 195,728 +0.00(+0.00%)
Apr 14, 2020 3.940 3.988 3.728 3.768 1,325,461 -0.05(-1.23%)
Apr 13, 2020 3.705 3.815 3.595 3.815 212,053 +0.12(+3.18%)
Apr 09, 2020 3.760 4.027 3.611 3.697 317,857 -0.02(-0.53%)
Apr 08, 2020 3.740 3.795 3.685 3.717 271,802 -0.01(-0.21%)
Apr 07, 2020 3.771 3.951 3.693 3.725 347,658 +0.05(+1.27%)
Apr 06, 2020 3.506 3.732 3.498 3.678 417,556 +0.23(+6.56%)
Apr 03, 2020 3.279 3.482 3.233 3.451 305,063 +0.16(+4.99%)
Apr 02, 2020 3.194 3.404 3.162 3.287 313,372 +0.06(+1.94%)
Apr 01, 2020 3.326 3.326 3.143 3.225 255,014 -0.20(-5.71%)
Mar 31, 2020 3.451 3.584 3.393 3.420 452,939 +0.02(+0.69%)
Mar 30, 2020 3.506 3.514 3.201 3.397 334,791 -0.10(-2.90%)
Mar 27, 2020 3.607 3.631 3.443 3.498 240,131 -0.19(-5.08%)
Mar 26, 2020 3.186 3.740 3.186 3.685 526,407 +0.50(+15.69%)
Mar 25, 2020 2.811 3.240 2.733 3.186 625,636 +0.47(+17.24%)
Mar 24, 2020 2.616 2.780 2.616 2.717 645,644 +0.11(+4.19%)
Mar 23, 2020 2.803 2.866 2.592 2.608 328,532 -0.20(-6.96%)
Mar 20, 2020 2.951 3.155 2.733 2.803 682,230 -0.12(-4.27%)
Mar 19, 2020 2.873 2.967 2.811 2.928 581,002 +0.03(+1.08%)
Mar 18, 2020 3.381 3.381 2.897 2.897 448,815 -0.66(-18.46%)
Mar 17, 2020 3.717 3.873 3.428 3.553 512,585 -0.11(-2.98%)
Mar 16, 2020 4.349 4.357 3.576 3.662 500,028 -0.98(-21.18%)
Mar 13, 2020 4.240 4.646 4.154 4.646 448,886 +0.56(+13.77%)
Mar 12, 2020 4.693 4.693 4.029 4.084 465,181 -0.79(-16.19%)
Mar 11, 2020 5.255 5.255 4.833 4.872 389,560 -0.44(-8.24%)
Mar 10, 2020 5.310 5.372 5.153 5.310 236,465 +0.01(+0.15%)
Mar 09, 2020 5.669 5.677 5.153 5.302 276,291 -0.71(-11.82%)
Mar 06, 2020 6.129 6.168 6.012 6.012 165,850 -0.24(-3.87%)
Mar 05, 2020 6.262 6.278 6.200 6.254 116,897 -0.10(-1.60%)
Mar 04, 2020 6.356 6.426 6.311 6.356 133,908 +0.05(+0.74%)
Mar 03, 2020 6.411 6.528 6.309 6.309 227,872 -0.08(-1.22%)
Mar 02, 2020 6.372 6.481 6.301 6.387 264,386 +0.04(+0.61%)
Feb 28, 2020 6.309 6.372 6.192 6.348 577,724 -0.07(-1.09%)
Feb 27, 2020 6.473 6.516 6.356 6.418 296,129 -0.15(-2.26%)
Feb 26, 2020 6.715 6.769 6.567 6.567 447,719 -0.13(-1.97%)
Feb 25, 2020 6.753 6.761 6.676 6.699 244,702 -0.01(-0.12%)
Feb 24, 2020 6.707 6.718 6.567 6.707 220,719 -0.06(-0.92%)
Feb 21, 2020 6.785 6.792 6.722 6.769 66,448 -0.02(-0.34%)
Feb 20, 2020 6.886 6.886 6.777 6.792 66,690 -0.07(-1.02%)
Feb 19, 2020 6.823 6.886 6.816 6.862 330,764 +0.05(+0.80%)
Feb 18, 2020 6.769 6.823 6.715 6.808 143,033 +0.05(+0.81%)
Feb 14, 2020 6.785 6.792 6.707 6.753 74,802 -0.01(-0.12%)
Feb 13, 2020 6.691 6.761 6.683 6.761 672,406 +0.05(+0.70%)
Feb 12, 2020 6.730 6.746 6.691 6.715 257,650 +0.06(+0.94%)
Feb 11, 2020 6.621 6.699 6.621 6.652 73,306 +0.05(+0.71%)
Feb 10, 2020 6.652 6.652 6.543 6.606 107,772 -0.05(-0.70%)
Feb 07, 2020 6.730 6.730 6.637 6.652 167,470 -0.09(-1.27%)
Feb 06, 2020 6.777 6.777 6.660 6.738 262,709 -0.02(-0.23%)
Feb 05, 2020 6.769 6.777 6.707 6.753 172,541 +0.05(+0.81%)
Feb 04, 2020 6.629 6.738 6.625 6.699 58,517 +0.11(+1.65%)
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.