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 )

2.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2020 3.629 3.653 3.567 3.575 289,306 -0.09(-2.35%)
Jul 30, 2020 3.692 3.692 3.622 3.661 372,036 -0.03(-0.92%)
Jul 29, 2020 3.695 3.703 3.648 3.695 313,867 +0.02(+0.42%)
Jul 28, 2020 3.703 3.742 3.672 3.679 40,523 -0.04(-1.05%)
Jul 27, 2020 3.679 3.749 3.617 3.718 125,878 +0.04(+1.06%)
Jul 24, 2020 3.726 3.749 3.679 3.679 65,948 -0.07(-1.87%)
Jul 23, 2020 3.812 3.812 3.742 3.749 132,135 -0.01(-0.21%)
Jul 22, 2020 3.718 3.788 3.718 3.757 74,808 +0.02(+0.42%)
Jul 21, 2020 3.609 3.773 3.609 3.742 205,914 +0.16(+4.57%)
Jul 20, 2020 3.625 3.679 3.532 3.578 184,919 -0.09(-2.34%)
Jul 17, 2020 3.734 3.734 3.656 3.664 268,937 -0.04(-1.05%)
Jul 16, 2020 3.664 3.734 3.636 3.703 90,483 +0.02(+0.42%)
Jul 15, 2020 3.687 3.734 3.656 3.687 131,891 +0.05(+1.50%)
Jul 14, 2020 3.602 3.648 3.578 3.633 191,223 +0.01(+0.21%)
Jul 13, 2020 3.609 3.687 3.609 3.625 184,433 +0.02(+0.43%)
Jul 10, 2020 3.586 3.644 3.578 3.609 260,967 +0.01(+0.22%)
Jul 09, 2020 3.640 3.652 3.547 3.602 676,756 -0.05(-1.28%)
Jul 08, 2020 3.633 3.648 3.555 3.648 551,045 +0.11(+3.08%)
Jul 07, 2020 3.555 3.555 3.500 3.539 321,061 -0.02(-0.66%)
Jul 06, 2020 3.555 3.594 3.516 3.563 227,706 +0.06(+1.78%)
Jul 02, 2020 3.430 3.524 3.430 3.500 274,979 +0.11(+3.21%)
Jul 01, 2020 3.384 3.468 3.372 3.392 251,582 +0.00(+0.00%)
Jun 30, 2020 3.329 3.423 3.322 3.392 526,890 +0.05(+1.40%)
Jun 29, 2020 3.430 3.434 3.314 3.345 309,285 -0.03(-0.98%)
Jun 26, 2020 3.471 3.502 3.378 3.378 408,012 -0.12(-3.32%)
Jun 25, 2020 3.324 3.517 3.316 3.494 418,200 +0.14(+4.15%)
Jun 24, 2020 3.486 3.486 3.355 3.355 546,609 -0.14(-3.98%)
Jun 23, 2020 3.409 3.502 3.409 3.494 592,890 +0.12(+3.67%)
Jun 22, 2020 3.471 3.471 3.270 3.370 727,018 -0.12(-3.33%)
Jun 19, 2020 3.571 3.587 3.486 3.486 514,607 -0.04(-1.10%)
Jun 18, 2020 3.494 3.564 3.479 3.525 641,316 +0.00(+0.00%)
Jun 17, 2020 3.610 3.610 3.494 3.525 352,484 -0.06(-1.72%)
Jun 16, 2020 3.703 3.765 3.564 3.587 330,960 +0.02(+0.43%)
Jun 15, 2020 3.494 3.579 3.401 3.571 1,734,646 +0.00(+0.00%)
Jun 12, 2020 3.633 3.647 3.533 3.571 2,353,248 +0.10(+2.90%)
Jun 11, 2020 3.579 3.602 3.428 3.471 1,127,690 -0.23(-6.26%)
Jun 10, 2020 3.865 3.865 3.703 3.703 659,280 -0.17(-4.39%)
Jun 09, 2020 3.942 3.942 3.834 3.873 1,722,452 -0.14(-3.47%)
Jun 08, 2020 4.089 4.089 3.966 4.012 964,387 -0.01(-0.19%)
Jun 05, 2020 3.857 4.058 3.850 4.020 1,834,113 +0.22(+5.91%)
Jun 04, 2020 3.695 3.819 3.695 3.796 1,316,069 +0.07(+1.87%)
Jun 03, 2020 3.641 3.749 3.641 3.726 2,051,376 +0.11(+2.99%)
Jun 02, 2020 3.556 3.641 3.556 3.618 480,229 +0.09(+2.41%)
Jun 01, 2020 3.394 3.602 3.394 3.533 1,214,503 +0.14(+4.10%)
May 29, 2020 3.355 3.448 3.332 3.394 1,755,072 +0.00(+0.00%)
May 28, 2020 3.301 3.482 3.249 3.394 899,075 +0.08(+2.50%)
May 27, 2020 3.295 3.338 3.230 3.311 2,017,524 +0.06(+1.89%)
May 26, 2020 3.180 3.272 3.180 3.249 1,086,604 +0.12(+3.93%)
May 22, 2020 3.142 3.149 3.063 3.126 1,553,225 -0.02(-0.49%)
May 21, 2020 3.111 3.254 3.111 3.142 476,746 +0.03(+0.99%)
May 20, 2020 3.065 3.192 3.065 3.111 1,405,928 +0.08(+2.53%)
May 19, 2020 3.073 3.119 3.034 3.034 1,019,285 -0.06(-1.99%)
May 18, 2020 2.957 3.134 2.957 3.096 672,137 +0.15(+4.95%)
May 15, 2020 2.896 2.957 2.842 2.950 475,171 +0.04(+1.32%)
May 14, 2020 2.942 3.019 2.888 2.911 587,157 -0.07(-2.32%)
May 13, 2020 3.057 3.069 2.965 2.980 808,218 -0.10(-3.24%)
May 12, 2020 3.026 3.119 3.003 3.080 860,790 +0.05(+1.78%)
May 11, 2020 3.096 3.126 3.019 3.026 1,080,133 -0.11(-3.43%)
May 08, 2020 3.103 3.203 3.088 3.134 668,234 +0.07(+2.26%)
May 07, 2020 3.126 3.195 3.065 3.065 771,558 -0.02(-0.75%)
May 06, 2020 3.134 3.142 3.063 3.088 551,318 -0.05(-1.47%)
May 05, 2020 3.195 3.226 3.134 3.134 313,367 +0.00(+0.00%)
May 04, 2020 3.065 3.142 2.996 3.134 910,281 +0.08(+2.51%)
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.