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 )

2.360 -0.100 (-4.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Sep 28, 2018 5.581 5.595 5.503 5.524 222,928 -0.06(-1.15%)
Sep 27, 2018 5.417 5.603 5.417 5.588 426,957 +0.16(+2.97%)
Sep 26, 2018 5.406 5.455 5.399 5.427 219,857 +0.02(+0.39%)
Sep 25, 2018 5.399 5.434 5.342 5.406 495,802 +0.02(+0.40%)
Sep 24, 2018 5.349 5.427 5.342 5.384 320,882 +0.05(+0.93%)
Sep 21, 2018 5.413 5.470 5.306 5.335 436,702 -0.07(-1.31%)
Sep 20, 2018 5.406 5.427 5.391 5.406 135,191 +0.01(+0.26%)
Sep 19, 2018 5.420 5.444 5.370 5.391 143,429 -0.05(-0.91%)
Sep 18, 2018 5.484 5.526 5.426 5.441 220,334 -0.02(-0.39%)
Sep 17, 2018 5.569 5.590 5.441 5.462 161,400 -0.13(-2.28%)
Sep 14, 2018 5.626 5.647 5.519 5.590 297,994 -0.03(-0.50%)
Sep 13, 2018 5.611 5.661 5.604 5.619 334,339 +0.01(+0.25%)
Sep 12, 2018 5.484 5.661 5.484 5.604 495,242 +0.13(+2.46%)
Sep 11, 2018 5.484 5.491 5.370 5.470 274,448 -0.04(-0.77%)
Sep 10, 2018 5.420 5.540 5.381 5.512 485,073 +0.10(+1.83%)
Sep 07, 2018 5.391 5.420 5.278 5.413 148,292 +0.03(+0.53%)
Sep 06, 2018 5.455 5.455 5.250 5.384 187,270 -0.09(-1.56%)
Sep 05, 2018 5.377 5.491 5.328 5.470 217,237 +0.06(+1.18%)
Sep 04, 2018 5.597 5.597 5.391 5.406 172,239 -0.21(-3.67%)
Aug 31, 2018 5.611 5.611 5.611 0 -0.01(-0.13%)
Aug 30, 2018 5.675 5.682 5.597 5.619 93,651 -0.05(-0.93%)
Aug 29, 2018 5.706 5.706 5.593 5.671 158,494 +0.00(+0.00%)
Aug 28, 2018 5.728 5.735 5.636 5.671 107,378 -0.04(-0.74%)
Aug 27, 2018 5.650 5.770 5.650 5.713 123,222 +0.10(+1.76%)
Aug 24, 2018 5.650 5.692 5.558 5.614 84,427 +0.04(+0.63%)
Aug 23, 2018 5.636 5.636 5.565 5.579 185,357 -0.05(-0.88%)
Aug 22, 2018 5.650 5.728 5.600 5.629 204,633 -0.04(-0.75%)
Aug 21, 2018 5.409 5.713 5.409 5.671 416,231 +0.23(+4.29%)
Aug 20, 2018 5.438 5.480 5.385 5.438 242,851 -0.08(-1.41%)
Aug 17, 2018 5.487 5.551 5.487 5.515 362,459 +0.03(+0.52%)
Aug 16, 2018 5.466 5.558 5.466 5.487 193,671 +0.05(+0.91%)
Aug 15, 2018 5.473 5.473 5.325 5.438 187,995 -0.05(-0.90%)
Aug 14, 2018 5.473 5.537 5.424 5.487 113,109 +0.05(+0.91%)
Aug 13, 2018 5.480 5.508 5.402 5.438 154,473 -0.08(-1.41%)
Aug 10, 2018 5.579 5.579 5.452 5.515 338,983 -0.06(-1.14%)
Aug 09, 2018 5.537 5.622 5.523 5.579 304,702 +0.01(+0.25%)
Aug 08, 2018 5.558 5.671 5.544 5.565 199,064 +0.00(+0.00%)
Aug 07, 2018 5.622 5.629 5.530 5.565 87,702 -0.05(-0.88%)
Aug 06, 2018 5.664 5.706 5.593 5.614 91,767 -0.06(-1.12%)
Aug 03, 2018 5.572 5.699 5.572 5.678 417,754 +0.10(+1.77%)
Aug 02, 2018 5.487 5.593 5.438 5.579 719,457 +0.07(+1.28%)
Aug 01, 2018 5.515 5.586 5.494 5.508 290,722 -0.03(-0.51%)
Jul 31, 2018 5.791 5.791 5.480 5.537 18,881,310 -0.24(-4.16%)
Jul 30, 2018 5.756 5.869 5.742 5.777 538,595 +0.13(+2.35%)
Jul 27, 2018 5.659 5.736 5.595 5.644 312,481 +0.01(+0.12%)
Jul 26, 2018 5.602 5.666 5.581 5.637 144,916 +0.03(+0.50%)
Jul 25, 2018 5.673 5.764 5.475 5.609 2,969,835 -0.08(-1.49%)
Jul 24, 2018 5.708 5.743 5.637 5.694 332,169 +0.00(+0.00%)
Jul 23, 2018 5.701 5.778 5.659 5.694 108,884 -0.01(-0.12%)
Jul 20, 2018 5.757 5.877 5.694 5.701 82,613 -0.04(-0.61%)
Jul 19, 2018 5.687 5.750 5.687 5.736 78,909 +0.01(+0.25%)
Jul 18, 2018 5.771 5.771 5.708 5.722 96,456 -0.04(-0.61%)
Jul 17, 2018 5.785 5.792 5.743 5.757 192,451 -0.04(-0.73%)
Jul 16, 2018 5.849 5.849 5.778 5.800 66,892 -0.06(-0.96%)
Jul 13, 2018 5.821 5.905 5.792 5.856 105,003 +0.06(+1.09%)
Jul 12, 2018 5.792 5.828 5.782 5.792 29,997 +0.01(+0.12%)
Jul 11, 2018 5.863 5.863 5.764 5.785 84,155 -0.09(-1.56%)
Jul 10, 2018 5.814 5.898 5.785 5.877 234,792 +0.07(+1.21%)
Jul 09, 2018 5.948 5.948 5.800 5.807 104,309 -0.13(-2.14%)
Jul 06, 2018 5.898 5.949 5.875 5.933 101,340 +0.04(+0.60%)
Jul 05, 2018 5.884 5.933 5.743 5.898 143,728 +0.02(+0.36%)
Jul 03, 2018 5.877 5.877 5.877 0 +0.13(+2.21%)
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.