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: 7:00 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 (%)
Jul 31, 2020 3.663 3.686 3.599 3.607 286,687 -0.09(-2.35%)
Jul 30, 2020 3.726 3.726 3.655 3.694 368,669 -0.06(-1.47%)
Jul 29, 2020 3.749 3.757 3.702 3.749 309,301 +0.02(+0.42%)
Jul 28, 2020 3.757 3.797 3.726 3.734 39,933 -0.04(-1.05%)
Jul 27, 2020 3.734 3.805 3.671 3.773 124,047 +0.04(+1.06%)
Jul 24, 2020 3.781 3.805 3.734 3.734 64,989 -0.07(-1.87%)
Jul 23, 2020 3.868 3.868 3.797 3.805 130,213 -0.01(-0.21%)
Jul 22, 2020 3.773 3.844 3.773 3.813 73,720 +0.02(+0.42%)
Jul 21, 2020 3.663 3.828 3.663 3.797 202,918 +0.17(+4.57%)
Jul 20, 2020 3.678 3.734 3.584 3.631 182,228 -0.09(-2.34%)
Jul 17, 2020 3.789 3.789 3.710 3.718 265,024 -0.04(-1.05%)
Jul 16, 2020 3.718 3.789 3.689 3.757 89,167 +0.02(+0.42%)
Jul 15, 2020 3.742 3.789 3.710 3.742 129,972 +0.06(+1.50%)
Jul 14, 2020 3.655 3.702 3.631 3.686 188,441 +0.01(+0.21%)
Jul 13, 2020 3.663 3.742 3.663 3.678 181,749 +0.02(+0.43%)
Jul 10, 2020 3.639 3.698 3.631 3.663 257,170 +0.01(+0.22%)
Jul 09, 2020 3.694 3.706 3.599 3.655 666,909 -0.05(-1.28%)
Jul 08, 2020 3.686 3.702 3.607 3.702 543,028 +0.11(+3.08%)
Jul 07, 2020 3.607 3.607 3.552 3.592 316,390 -0.02(-0.65%)
Jul 06, 2020 3.607 3.647 3.568 3.615 224,393 +0.06(+1.78%)
Jul 02, 2020 3.481 3.576 3.481 3.552 270,978 +0.11(+3.21%)
Jul 01, 2020 3.434 3.519 3.422 3.442 247,922 +0.00(+0.00%)
Jun 30, 2020 3.378 3.473 3.371 3.442 519,224 +0.05(+1.40%)
Jun 29, 2020 3.481 3.485 3.363 3.394 304,786 -0.06(-1.60%)
Jun 26, 2020 3.544 3.576 3.450 3.450 399,564 -0.12(-3.32%)
Jun 25, 2020 3.394 3.592 3.386 3.568 409,541 +0.14(+4.15%)
Jun 24, 2020 3.560 3.560 3.426 3.426 535,291 -0.14(-3.98%)
Jun 23, 2020 3.481 3.576 3.481 3.568 580,614 +0.13(+3.67%)
Jun 22, 2020 3.544 3.544 3.339 3.442 711,965 -0.12(-3.33%)
Jun 19, 2020 3.647 3.663 3.560 3.560 503,952 -0.04(-1.10%)
Jun 18, 2020 3.568 3.639 3.552 3.599 628,037 +0.00(+0.00%)
Jun 17, 2020 3.686 3.686 3.568 3.599 345,185 -0.06(-1.72%)
Jun 16, 2020 3.781 3.844 3.639 3.663 324,108 +0.02(+0.43%)
Jun 15, 2020 3.568 3.655 3.473 3.647 1,698,730 +0.00(+0.00%)
Jun 12, 2020 3.710 3.724 3.607 3.647 2,304,524 +0.10(+2.90%)
Jun 11, 2020 3.655 3.678 3.501 3.544 1,104,341 -0.24(-6.26%)
Jun 10, 2020 3.947 3.947 3.781 3.781 645,630 -0.17(-4.39%)
Jun 09, 2020 4.026 4.026 3.915 3.955 1,686,789 -0.14(-3.47%)
Jun 08, 2020 4.176 4.176 4.049 4.097 944,419 -0.01(-0.19%)
Jun 05, 2020 3.939 4.144 3.931 4.105 1,796,138 +0.23(+5.91%)
Jun 04, 2020 3.773 3.899 3.773 3.876 1,288,819 +0.07(+1.87%)
Jun 03, 2020 3.718 3.828 3.718 3.805 2,008,903 +0.11(+2.99%)
Jun 02, 2020 3.631 3.718 3.631 3.694 470,285 +0.09(+2.41%)
Jun 01, 2020 3.465 3.678 3.465 3.607 1,189,357 +0.14(+4.10%)
May 29, 2020 3.426 3.521 3.402 3.465 1,718,733 +0.00(+0.00%)
May 28, 2020 3.371 3.556 3.317 3.465 880,459 +0.06(+1.86%)
May 27, 2020 3.386 3.430 3.319 3.402 1,963,297 +0.06(+1.89%)
May 26, 2020 3.268 3.363 3.268 3.339 1,057,398 +0.13(+3.93%)
May 22, 2020 3.228 3.236 3.148 3.213 1,511,477 -0.02(-0.49%)
May 21, 2020 3.197 3.344 3.197 3.228 463,932 +0.03(+0.99%)
May 20, 2020 3.150 3.280 3.150 3.197 1,368,139 +0.08(+2.53%)
May 19, 2020 3.157 3.205 3.118 3.118 991,889 -0.06(-1.99%)
May 18, 2020 3.039 3.221 3.039 3.181 654,071 +0.15(+4.95%)
May 15, 2020 2.976 3.039 2.921 3.031 462,399 +0.04(+1.32%)
May 14, 2020 3.023 3.102 2.968 2.992 571,375 -0.07(-2.32%)
May 13, 2020 3.142 3.153 3.047 3.063 786,495 -0.10(-3.24%)
May 12, 2020 3.110 3.205 3.086 3.165 837,654 +0.06(+1.78%)
May 11, 2020 3.181 3.213 3.102 3.110 1,051,102 -0.11(-3.43%)
May 08, 2020 3.189 3.292 3.173 3.221 650,273 +0.07(+2.26%)
May 07, 2020 3.213 3.284 3.150 3.150 750,820 -0.02(-0.75%)
May 06, 2020 3.221 3.228 3.147 3.173 536,500 -0.05(-1.47%)
May 05, 2020 3.284 3.315 3.221 3.221 304,944 +0.00(+0.00%)
May 04, 2020 3.150 3.228 3.079 3.221 885,814 +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.