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 (%)
Sep 28, 2018 5.606 5.621 5.528 5.549 221,929 -0.06(-1.15%)
Sep 27, 2018 5.442 5.628 5.442 5.613 425,044 +0.16(+2.97%)
Sep 26, 2018 5.430 5.480 5.423 5.451 218,873 +0.02(+0.39%)
Sep 25, 2018 5.423 5.459 5.366 5.430 493,581 +0.02(+0.40%)
Sep 24, 2018 5.373 5.451 5.366 5.409 319,445 +0.05(+0.93%)
Sep 21, 2018 5.437 5.494 5.330 5.359 434,745 -0.07(-1.31%)
Sep 20, 2018 5.430 5.451 5.416 5.430 134,585 +0.01(+0.26%)
Sep 19, 2018 5.444 5.469 5.394 5.416 142,786 -0.05(-0.91%)
Sep 18, 2018 5.508 5.551 5.451 5.466 219,347 -0.02(-0.39%)
Sep 17, 2018 5.594 5.615 5.466 5.487 160,677 -0.13(-2.28%)
Sep 14, 2018 5.651 5.672 5.544 5.615 296,659 -0.03(-0.51%)
Sep 13, 2018 5.637 5.687 5.630 5.644 332,841 +0.01(+0.25%)
Sep 12, 2018 5.508 5.687 5.508 5.630 493,023 +0.14(+2.46%)
Sep 11, 2018 5.508 5.516 5.394 5.494 273,219 -0.04(-0.77%)
Sep 10, 2018 5.444 5.565 5.405 5.537 482,900 +0.10(+1.83%)
Sep 07, 2018 5.416 5.444 5.302 5.437 147,628 +0.03(+0.53%)
Sep 06, 2018 5.480 5.480 5.273 5.409 186,431 -0.09(-1.56%)
Sep 05, 2018 5.402 5.516 5.352 5.494 216,264 +0.06(+1.18%)
Sep 04, 2018 5.622 5.622 5.416 5.430 171,467 -0.21(-3.67%)
Aug 31, 2018 5.637 5.637 5.637 0 -0.01(-0.13%)
Aug 30, 2018 5.701 5.708 5.622 5.644 93,231 -0.05(-0.93%)
Aug 29, 2018 5.732 5.732 5.618 5.697 157,784 +0.00(+0.00%)
Aug 28, 2018 5.753 5.761 5.661 5.697 106,897 -0.04(-0.74%)
Aug 27, 2018 5.675 5.796 5.675 5.739 122,670 +0.10(+1.76%)
Aug 24, 2018 5.675 5.718 5.583 5.640 84,049 +0.04(+0.63%)
Aug 23, 2018 5.661 5.661 5.590 5.604 184,527 -0.05(-0.88%)
Aug 22, 2018 5.675 5.753 5.626 5.654 203,716 -0.04(-0.75%)
Aug 21, 2018 5.434 5.739 5.434 5.697 414,366 +0.23(+4.29%)
Aug 20, 2018 5.462 5.505 5.409 5.462 241,764 -0.08(-1.41%)
Aug 17, 2018 5.512 5.576 5.512 5.540 360,835 +0.03(+0.52%)
Aug 16, 2018 5.491 5.583 5.491 5.512 192,804 +0.05(+0.91%)
Aug 15, 2018 5.498 5.498 5.349 5.462 187,153 -0.05(-0.90%)
Aug 14, 2018 5.498 5.562 5.448 5.512 112,602 +0.05(+0.91%)
Aug 13, 2018 5.505 5.533 5.427 5.462 153,781 -0.08(-1.41%)
Aug 10, 2018 5.604 5.604 5.476 5.540 337,465 -0.06(-1.14%)
Aug 09, 2018 5.562 5.647 5.547 5.604 303,337 +0.01(+0.25%)
Aug 08, 2018 5.583 5.697 5.569 5.590 198,172 +0.00(+0.00%)
Aug 07, 2018 5.647 5.654 5.555 5.590 87,310 -0.05(-0.88%)
Aug 06, 2018 5.689 5.732 5.618 5.640 91,356 -0.06(-1.12%)
Aug 03, 2018 5.597 5.725 5.597 5.704 415,883 +0.10(+1.77%)
Aug 02, 2018 5.512 5.618 5.462 5.604 716,234 +0.07(+1.28%)
Aug 01, 2018 5.540 5.611 5.519 5.533 289,420 -0.03(-0.51%)
Jul 31, 2018 5.817 5.817 5.505 5.562 18,796,728 -0.24(-4.16%)
Jul 30, 2018 5.782 5.895 5.768 5.803 536,182 +0.13(+2.35%)
Jul 27, 2018 5.684 5.762 5.620 5.670 311,081 +0.01(+0.13%)
Jul 26, 2018 5.627 5.691 5.606 5.663 144,267 +0.03(+0.50%)
Jul 25, 2018 5.698 5.790 5.500 5.635 2,956,531 -0.08(-1.49%)
Jul 24, 2018 5.734 5.769 5.663 5.719 330,681 +0.00(+0.00%)
Jul 23, 2018 5.727 5.804 5.684 5.719 108,396 -0.01(-0.12%)
Jul 20, 2018 5.783 5.903 5.719 5.727 82,243 -0.04(-0.61%)
Jul 19, 2018 5.712 5.776 5.712 5.762 78,555 +0.01(+0.25%)
Jul 18, 2018 5.797 5.797 5.734 5.748 96,024 -0.04(-0.61%)
Jul 17, 2018 5.811 5.819 5.769 5.783 191,589 -0.04(-0.73%)
Jul 16, 2018 5.875 5.875 5.804 5.826 66,592 -0.06(-0.96%)
Jul 13, 2018 5.847 5.932 5.819 5.882 104,533 +0.06(+1.09%)
Jul 12, 2018 5.819 5.854 5.808 5.819 29,863 +0.01(+0.12%)
Jul 11, 2018 5.889 5.889 5.790 5.811 83,778 -0.09(-1.56%)
Jul 10, 2018 5.840 5.925 5.811 5.903 233,740 +0.07(+1.21%)
Jul 09, 2018 5.974 5.974 5.826 5.833 103,842 -0.13(-2.14%)
Jul 06, 2018 5.925 5.975 5.902 5.960 100,886 +0.04(+0.60%)
Jul 05, 2018 5.911 5.960 5.769 5.925 143,084 +0.02(+0.36%)
Jul 03, 2018 5.903 5.903 5.903 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.