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 )

2.430 +0.040 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2020 3.387 3.517 3.330 3.356 461,529 +0.02(+0.69%)
Mar 30, 2020 3.441 3.448 3.142 3.333 341,140 -0.10(-2.90%)
Mar 27, 2020 3.540 3.563 3.379 3.433 244,685 -0.18(-5.08%)
Mar 26, 2020 3.126 3.671 3.126 3.617 536,390 +0.49(+15.69%)
Mar 25, 2020 2.759 3.180 2.682 3.126 637,501 +0.46(+17.24%)
Mar 24, 2020 2.567 2.728 2.567 2.667 657,889 +0.11(+4.19%)
Mar 23, 2020 2.751 2.812 2.544 2.559 334,762 -0.19(-6.96%)
Mar 20, 2020 2.897 3.096 2.682 2.751 695,168 -0.12(-4.27%)
Mar 19, 2020 2.820 2.912 2.759 2.874 592,020 +0.03(+1.08%)
Mar 18, 2020 3.318 3.318 2.843 2.843 457,327 -0.64(-18.46%)
Mar 17, 2020 3.648 3.801 3.364 3.487 522,306 -0.11(-2.99%)
Mar 16, 2020 4.268 4.276 3.510 3.594 509,511 -0.97(-21.18%)
Mar 13, 2020 4.161 4.559 4.077 4.559 457,399 +0.55(+13.77%)
Mar 12, 2020 4.605 4.605 3.954 4.008 474,004 -0.77(-16.19%)
Mar 11, 2020 5.157 5.157 4.743 4.782 396,948 -0.43(-8.24%)
Mar 10, 2020 5.211 5.272 5.058 5.211 240,949 +0.01(+0.15%)
Mar 09, 2020 5.563 5.571 5.058 5.203 281,530 -0.70(-11.82%)
Mar 06, 2020 6.015 6.054 5.900 5.900 168,996 -0.24(-3.87%)
Mar 05, 2020 6.146 6.161 6.084 6.138 119,114 -0.10(-1.60%)
Mar 04, 2020 6.238 6.307 6.194 6.238 136,448 +0.05(+0.74%)
Mar 03, 2020 6.291 6.406 6.192 6.192 232,194 -0.08(-1.22%)
Mar 02, 2020 6.253 6.360 6.184 6.268 269,401 +0.04(+0.61%)
Feb 28, 2020 6.192 6.253 6.077 6.230 588,681 -0.07(-1.09%)
Feb 27, 2020 6.353 6.395 6.238 6.299 301,745 -0.15(-2.27%)
Feb 26, 2020 6.590 6.644 6.445 6.445 456,165 -0.13(-1.97%)
Feb 25, 2020 6.628 6.636 6.552 6.575 249,318 -0.01(-0.12%)
Feb 24, 2020 6.583 6.594 6.445 6.583 224,883 -0.06(-0.92%)
Feb 21, 2020 6.659 6.667 6.598 6.644 67,702 -0.02(-0.34%)
Feb 20, 2020 6.758 6.758 6.651 6.667 67,948 -0.07(-1.02%)
Feb 19, 2020 6.697 6.758 6.689 6.735 337,004 +0.05(+0.80%)
Feb 18, 2020 6.644 6.697 6.590 6.682 145,732 +0.05(+0.81%)
Feb 14, 2020 6.659 6.667 6.583 6.628 76,213 -0.01(-0.11%)
Feb 13, 2020 6.567 6.636 6.560 6.636 685,090 +0.05(+0.70%)
Feb 12, 2020 6.605 6.621 6.567 6.590 262,511 +0.06(+0.94%)
Feb 11, 2020 6.499 6.575 6.499 6.529 74,689 +0.05(+0.71%)
Feb 10, 2020 6.529 6.529 6.422 6.483 109,805 -0.05(-0.70%)
Feb 07, 2020 6.605 6.605 6.514 6.529 170,630 -0.08(-1.27%)
Feb 06, 2020 6.651 6.651 6.537 6.613 267,665 -0.02(-0.23%)
Feb 05, 2020 6.644 6.651 6.583 6.628 175,796 +0.05(+0.81%)
Feb 04, 2020 6.506 6.613 6.502 6.575 59,621 +0.11(+1.65%)
Feb 03, 2020 6.460 6.514 6.437 6.468 104,060 +0.02(+0.24%)
Jan 31, 2020 6.430 6.453 6.376 6.453 153,213 -0.02(-0.24%)
Jan 30, 2020 6.407 6.476 6.361 6.468 109,391 +0.04(+0.59%)
Jan 29, 2020 6.415 6.468 6.400 6.430 89,549 +0.00(+0.00%)
Jan 28, 2020 6.362 6.453 6.362 6.430 68,550 +0.10(+1.56%)
Jan 27, 2020 6.415 6.415 6.316 6.331 155,439 -0.18(-2.69%)
Jan 24, 2020 6.605 6.605 6.422 6.506 644,056 -0.09(-1.38%)
Jan 23, 2020 6.605 6.674 6.575 6.598 173,834 -0.05(-0.69%)
Jan 22, 2020 6.552 6.658 6.529 6.643 821,439 +0.10(+1.51%)
Jan 21, 2020 6.613 6.628 6.521 6.544 277,325 -0.06(-0.92%)
Jan 17, 2020 6.613 6.636 6.521 6.605 702,404 +0.00(+0.00%)
Jan 16, 2020 6.681 6.704 6.552 6.605 328,316 -0.08(-1.14%)
Jan 15, 2020 6.788 6.788 6.674 6.681 196,988 -0.08(-1.13%)
Jan 14, 2020 6.750 6.757 6.704 6.757 181,576 +0.02(+0.34%)
Jan 13, 2020 6.734 6.757 6.701 6.734 250,305 +0.01(+0.11%)
Jan 10, 2020 6.712 6.773 6.696 6.727 149,416 -0.01(-0.11%)
Jan 09, 2020 6.750 6.790 6.658 6.734 567,968 -0.01(-0.11%)
Jan 08, 2020 6.689 6.750 6.643 6.742 806,795 +0.08(+1.14%)
Jan 07, 2020 6.727 6.750 6.636 6.666 243,706 -0.06(-0.91%)
Jan 06, 2020 6.704 6.773 6.666 6.727 68,386 +0.02(+0.34%)
Jan 03, 2020 6.704 6.765 6.658 6.704 111,569 +0.01(+0.11%)
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.