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: 7:00 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 (%)
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%)
Jan 02, 2020 6.614 6.690 6.599 6.675 181,156 +0.06(+0.92%)
Dec 31, 2019 6.523 6.614 6.523 6.614 56,822 +0.05(+0.81%)
Dec 30, 2019 6.599 6.629 6.516 6.561 120,478 -0.03(-0.45%)
Dec 27, 2019 6.613 6.651 6.561 6.591 60,198 -0.04(-0.57%)
Dec 26, 2019 6.598 6.697 6.583 6.629 189,585 +0.05(+0.69%)
Dec 24, 2019 6.659 6.666 6.538 6.583 31,885 -0.04(-0.57%)
Dec 23, 2019 6.500 6.651 6.493 6.621 169,795 +0.12(+1.86%)
Dec 20, 2019 6.538 6.561 6.470 6.500 98,832 +0.00(+0.00%)
Dec 19, 2019 6.440 6.561 6.440 6.500 183,237 +0.08(+1.18%)
Dec 18, 2019 6.379 6.493 6.379 6.425 278,224 +0.06(+0.95%)
Dec 17, 2019 6.364 6.417 6.334 6.364 159,793 +0.02(+0.36%)
Dec 16, 2019 6.341 6.417 6.341 6.341 152,370 +0.01(+0.12%)
Dec 13, 2019 6.334 6.409 6.296 6.334 564,017 +0.00(+0.00%)
Dec 12, 2019 6.296 6.394 6.296 6.334 77,542 +0.05(+0.84%)
Dec 11, 2019 6.258 6.326 6.234 6.281 1,378,418 +0.05(+0.73%)
Dec 10, 2019 6.198 6.288 6.198 6.236 779,845 +0.01(+0.12%)
Dec 09, 2019 6.228 6.296 6.213 6.228 178,641 -0.01(-0.12%)
Dec 06, 2019 6.152 6.236 6.142 6.236 574,072 +0.11(+1.85%)
Dec 05, 2019 6.100 6.190 6.100 6.122 316,725 +0.04(+0.62%)
Dec 04, 2019 6.168 6.213 6.081 6.084 310,118 -0.04(-0.62%)
Dec 03, 2019 6.047 6.122 6.024 6.122 427,641 +0.09(+1.50%)
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.