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 )

2.435 +0.025 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 3.376 3.506 3.319 3.345 463,025 +0.02(+0.69%)
Mar 30, 2020 3.430 3.437 3.132 3.323 342,245 -0.10(-2.90%)
Mar 27, 2020 3.529 3.552 3.368 3.422 245,478 -0.18(-5.08%)
Mar 26, 2020 3.116 3.659 3.116 3.605 538,128 +0.49(+15.69%)
Mar 25, 2020 2.750 3.170 2.673 3.116 639,567 +0.46(+17.24%)
Mar 24, 2020 2.559 2.719 2.559 2.658 660,020 +0.11(+4.19%)
Mar 23, 2020 2.742 2.803 2.536 2.551 335,847 -0.19(-6.96%)
Mar 20, 2020 2.887 3.086 2.673 2.742 697,421 -0.12(-4.27%)
Mar 19, 2020 2.811 2.902 2.750 2.864 593,939 +0.03(+1.08%)
Mar 18, 2020 3.307 3.307 2.834 2.834 458,809 -0.64(-18.46%)
Mar 17, 2020 3.636 3.789 3.353 3.475 523,999 -0.11(-2.99%)
Mar 16, 2020 4.254 4.262 3.498 3.582 511,162 -0.96(-21.18%)
Mar 13, 2020 4.148 4.545 4.063 4.545 458,881 +0.55(+13.77%)
Mar 12, 2020 4.591 4.591 3.941 3.995 475,540 -0.77(-16.19%)
Mar 11, 2020 5.140 5.140 4.728 4.766 398,234 -0.43(-8.24%)
Mar 10, 2020 5.194 5.255 5.041 5.194 241,730 +0.01(+0.15%)
Mar 09, 2020 5.545 5.553 5.041 5.186 282,443 -0.70(-11.82%)
Mar 06, 2020 5.996 6.034 5.881 5.881 169,543 -0.24(-3.87%)
Mar 05, 2020 6.126 6.141 6.065 6.118 119,500 -0.10(-1.60%)
Mar 04, 2020 6.217 6.286 6.174 6.217 136,890 +0.05(+0.74%)
Mar 03, 2020 6.271 6.385 6.172 6.172 232,946 -0.08(-1.22%)
Mar 02, 2020 6.233 6.340 6.164 6.248 270,274 +0.04(+0.61%)
Feb 28, 2020 6.172 6.233 6.057 6.210 590,589 -0.07(-1.09%)
Feb 27, 2020 6.332 6.374 6.217 6.279 302,723 -0.15(-2.27%)
Feb 26, 2020 6.569 6.622 6.424 6.424 457,643 -0.13(-1.97%)
Feb 25, 2020 6.607 6.615 6.531 6.554 250,126 -0.01(-0.12%)
Feb 24, 2020 6.561 6.573 6.424 6.561 225,612 -0.06(-0.92%)
Feb 21, 2020 6.637 6.645 6.577 6.622 67,921 -0.02(-0.34%)
Feb 20, 2020 6.736 6.736 6.630 6.645 68,168 -0.07(-1.02%)
Feb 19, 2020 6.675 6.736 6.668 6.714 338,096 +0.05(+0.80%)
Feb 18, 2020 6.622 6.675 6.569 6.660 146,204 +0.05(+0.81%)
Feb 14, 2020 6.637 6.645 6.561 6.607 76,460 -0.01(-0.12%)
Feb 13, 2020 6.546 6.615 6.538 6.615 687,310 +0.05(+0.70%)
Feb 12, 2020 6.584 6.599 6.546 6.569 263,361 +0.06(+0.94%)
Feb 11, 2020 6.478 6.554 6.478 6.508 74,931 +0.05(+0.71%)
Feb 10, 2020 6.508 6.508 6.401 6.462 110,161 -0.05(-0.70%)
Feb 07, 2020 6.584 6.584 6.493 6.508 171,182 -0.08(-1.27%)
Feb 06, 2020 6.630 6.630 6.516 6.592 268,532 -0.02(-0.23%)
Feb 05, 2020 6.622 6.630 6.561 6.607 176,365 +0.05(+0.81%)
Feb 04, 2020 6.485 6.592 6.481 6.554 59,814 +0.11(+1.65%)
Feb 03, 2020 6.440 6.493 6.417 6.447 104,397 +0.02(+0.24%)
Jan 31, 2020 6.409 6.432 6.356 6.432 153,709 -0.02(-0.24%)
Jan 30, 2020 6.386 6.455 6.341 6.447 109,746 +0.04(+0.59%)
Jan 29, 2020 6.394 6.447 6.379 6.409 89,839 +0.00(+0.00%)
Jan 28, 2020 6.341 6.432 6.341 6.409 68,772 +0.10(+1.56%)
Jan 27, 2020 6.394 6.394 6.296 6.311 155,943 -0.17(-2.69%)
Jan 24, 2020 6.584 6.584 6.402 6.485 646,143 -0.09(-1.38%)
Jan 23, 2020 6.584 6.652 6.553 6.576 174,398 -0.05(-0.69%)
Jan 22, 2020 6.531 6.637 6.508 6.622 824,101 +0.10(+1.51%)
Jan 21, 2020 6.591 6.607 6.500 6.523 278,224 -0.06(-0.92%)
Jan 17, 2020 6.591 6.614 6.500 6.584 704,680 +0.00(+0.00%)
Jan 16, 2020 6.660 6.682 6.531 6.584 329,380 -0.08(-1.14%)
Jan 15, 2020 6.766 6.766 6.652 6.660 197,626 -0.08(-1.13%)
Jan 14, 2020 6.728 6.735 6.682 6.735 182,164 +0.02(+0.34%)
Jan 13, 2020 6.713 6.735 6.680 6.713 251,116 +0.01(+0.11%)
Jan 10, 2020 6.690 6.751 6.675 6.705 149,901 -0.01(-0.11%)
Jan 09, 2020 6.728 6.768 6.637 6.713 569,809 -0.01(-0.11%)
Jan 08, 2020 6.667 6.728 6.622 6.720 809,409 +0.08(+1.14%)
Jan 07, 2020 6.705 6.728 6.614 6.644 244,495 -0.06(-0.90%)
Jan 06, 2020 6.682 6.751 6.644 6.705 68,607 +0.02(+0.34%)
Jan 03, 2020 6.682 6.743 6.637 6.682 111,931 +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.