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 )

2.410 -0.010 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Mar 29, 2019 5.618 5.691 5.530 5.683 260,015 +0.09(+1.70%)
Mar 28, 2019 5.661 5.661 5.516 5.589 287,357 +0.00(+0.00%)
Mar 27, 2019 5.596 5.676 5.574 5.589 222,309 -0.02(-0.39%)
Mar 26, 2019 5.618 5.625 5.523 5.610 225,118 +0.03(+0.52%)
Mar 25, 2019 5.654 5.756 5.516 5.581 80,064 -0.07(-1.29%)
Mar 22, 2019 5.705 5.727 5.574 5.654 133,228 -0.04(-0.77%)
Mar 21, 2019 5.785 5.829 5.683 5.698 166,522 -0.05(-0.89%)
Mar 20, 2019 5.756 5.771 5.654 5.749 119,386 +0.00(+0.00%)
Mar 19, 2019 5.727 5.858 5.727 5.749 319,158 +0.06(+1.03%)
Mar 18, 2019 5.552 5.727 5.545 5.691 293,455 +0.10(+1.83%)
Mar 15, 2019 5.567 5.691 5.567 5.589 179,968 +0.02(+0.39%)
Mar 14, 2019 5.494 5.596 5.486 5.567 186,239 +0.06(+1.06%)
Mar 13, 2019 5.581 5.640 5.494 5.508 220,285 -0.07(-1.18%)
Mar 12, 2019 5.494 5.603 5.494 5.574 115,497 +0.08(+1.46%)
Mar 11, 2019 5.530 5.559 5.486 5.494 86,345 -0.01(-0.13%)
Mar 08, 2019 5.479 5.523 5.450 5.501 104,856 -0.02(-0.40%)
Mar 07, 2019 5.589 5.596 5.479 5.523 125,662 -0.08(-1.43%)
Mar 06, 2019 5.567 5.625 5.521 5.603 299,747 +0.11(+1.99%)
Mar 05, 2019 5.501 5.523 5.486 5.494 46,778 -0.01(-0.27%)
Mar 04, 2019 5.545 5.552 5.494 5.508 73,382 -0.04(-0.66%)
Mar 01, 2019 5.640 5.647 5.508 5.545 181,476 -0.09(-1.68%)
Feb 28, 2019 5.494 5.647 5.479 5.640 378,073 +0.15(+2.79%)
Feb 27, 2019 5.545 5.603 5.464 5.486 173,510 -0.08(-1.37%)
Feb 26, 2019 5.468 5.570 5.468 5.562 97,265 +0.10(+1.86%)
Feb 25, 2019 5.366 5.511 5.366 5.461 310,454 +0.09(+1.76%)
Feb 22, 2019 5.308 5.388 5.272 5.366 251,683 +0.08(+1.51%)
Feb 21, 2019 5.199 5.315 5.199 5.286 155,028 +0.00(+0.00%)
Feb 20, 2019 5.308 5.330 5.272 5.286 69,874 -0.02(-0.41%)
Feb 19, 2019 5.228 5.322 5.206 5.308 277,050 +0.08(+1.53%)
Feb 15, 2019 5.206 5.250 5.184 5.228 173,014 +0.05(+0.98%)
Feb 14, 2019 5.148 5.221 5.141 5.177 172,353 +0.01(+0.14%)
Feb 13, 2019 5.206 5.206 5.119 5.170 214,478 -0.02(-0.42%)
Feb 12, 2019 5.170 5.279 5.170 5.192 65,564 +0.06(+1.13%)
Feb 11, 2019 5.119 5.162 5.112 5.133 59,201 +0.00(+0.00%)
Feb 08, 2019 5.141 5.184 5.068 5.133 44,972 -0.02(-0.42%)
Feb 07, 2019 5.177 5.177 5.090 5.155 110,534 -0.03(-0.56%)
Feb 06, 2019 5.177 5.279 5.162 5.184 117,650 -0.03(-0.56%)
Feb 05, 2019 5.148 5.272 5.148 5.213 161,429 +0.05(+0.99%)
Feb 04, 2019 4.966 5.199 4.966 5.162 470,065 +0.16(+3.20%)
Feb 01, 2019 5.032 5.032 4.959 5.002 239,305 -0.04(-0.72%)
Jan 31, 2019 4.959 5.053 4.959 5.039 369,019 +0.07(+1.46%)
Jan 30, 2019 4.981 5.002 4.908 4.966 165,309 +0.02(+0.38%)
Jan 29, 2019 4.976 4.976 4.918 4.947 130,306 +0.01(+0.29%)
Jan 28, 2019 4.926 4.955 4.853 4.933 170,947 -0.02(-0.44%)
Jan 25, 2019 4.831 4.998 4.831 4.955 231,519 +0.10(+2.09%)
Jan 24, 2019 4.744 4.860 4.744 4.853 286,634 +0.11(+2.29%)
Jan 23, 2019 4.802 4.824 4.723 4.744 199,260 -0.03(-0.61%)
Jan 22, 2019 4.860 4.868 4.759 4.773 121,751 -0.11(-2.23%)
Jan 18, 2019 4.933 4.933 4.868 4.882 254,989 -0.03(-0.59%)
Jan 17, 2019 4.955 4.955 4.875 4.911 178,430 -0.06(-1.17%)
Jan 16, 2019 4.933 5.041 4.933 4.969 115,135 +0.04(+0.73%)
Jan 15, 2019 4.983 5.034 4.897 4.933 191,926 -0.04(-0.73%)
Jan 14, 2019 4.926 5.038 4.889 4.969 190,812 +0.01(+0.29%)
Jan 11, 2019 4.918 4.998 4.853 4.955 274,593 +0.02(+0.44%)
Jan 10, 2019 4.766 5.041 4.737 4.933 281,962 +0.16(+3.34%)
Jan 09, 2019 4.737 4.781 4.672 4.773 260,717 +0.07(+1.54%)
Jan 08, 2019 4.715 4.752 4.621 4.701 498,725 +0.02(+0.46%)
Jan 07, 2019 4.679 4.802 4.639 4.679 161,489 +0.01(+0.15%)
Jan 04, 2019 4.491 4.672 4.469 4.672 692,212 +0.25(+5.56%)
Jan 03, 2019 4.397 4.469 4.390 4.426 117,340 +0.03(+0.66%)
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.