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 (%)
Oct 31, 2018 5.058 5.101 4.993 5.051 247,961 +0.01(+0.29%)
Oct 30, 2018 4.900 5.058 4.892 5.036 286,966 +0.15(+3.02%)
Oct 29, 2018 4.824 4.903 4.824 4.889 253,652 +0.06(+1.34%)
Oct 26, 2018 4.882 4.889 4.774 4.824 482,836 -0.08(-1.61%)
Oct 25, 2018 4.953 5.060 4.889 4.903 286,590 -0.04(-0.87%)
Oct 24, 2018 5.125 5.125 4.932 4.946 205,240 -0.15(-2.95%)
Oct 23, 2018 5.111 5.146 4.946 5.096 351,878 -0.09(-1.66%)
Oct 22, 2018 5.196 5.218 5.168 5.182 152,275 -0.01(-0.14%)
Oct 19, 2018 5.239 5.304 5.182 5.189 88,436 -0.04(-0.82%)
Oct 18, 2018 5.304 5.304 5.222 5.232 108,534 -0.11(-2.14%)
Oct 17, 2018 5.311 5.383 5.311 5.347 66,513 -0.01(-0.13%)
Oct 16, 2018 5.268 5.375 5.232 5.354 269,558 +0.11(+2.19%)
Oct 15, 2018 5.225 5.290 5.182 5.239 133,885 -0.02(-0.41%)
Oct 12, 2018 5.239 5.311 5.164 5.261 271,595 +0.02(+0.41%)
Oct 11, 2018 5.311 5.354 5.182 5.239 193,585 -0.09(-1.61%)
Oct 10, 2018 5.468 5.468 5.311 5.325 372,311 -0.15(-2.75%)
Oct 09, 2018 5.476 5.483 5.371 5.476 173,980 +0.04(+0.79%)
Oct 08, 2018 5.476 5.501 5.418 5.433 81,893 -0.02(-0.39%)
Oct 05, 2018 5.504 5.504 5.397 5.454 57,280 -0.03(-0.52%)
Oct 04, 2018 5.511 5.511 5.404 5.483 95,466 -0.02(-0.39%)
Oct 03, 2018 5.540 5.540 5.440 5.504 107,703 -0.01(-0.13%)
Oct 02, 2018 5.483 5.547 5.476 5.511 207,897 +0.00(+0.00%)
Oct 01, 2018 5.526 5.576 5.497 5.511 165,023 -0.04(-0.77%)
Sep 28, 2018 5.612 5.626 5.533 5.554 221,719 -0.06(-1.15%)
Sep 27, 2018 5.447 5.633 5.447 5.619 424,642 +0.16(+2.97%)
Sep 26, 2018 5.435 5.485 5.428 5.457 218,665 +0.02(+0.39%)
Sep 25, 2018 5.428 5.464 5.371 5.435 493,113 +0.02(+0.40%)
Sep 24, 2018 5.378 5.457 5.371 5.414 319,142 +0.05(+0.93%)
Sep 21, 2018 5.442 5.499 5.335 5.364 434,333 -0.07(-1.31%)
Sep 20, 2018 5.435 5.457 5.421 5.435 134,458 +0.01(+0.26%)
Sep 19, 2018 5.449 5.474 5.399 5.421 142,651 -0.05(-0.91%)
Sep 18, 2018 5.514 5.556 5.456 5.471 219,139 -0.02(-0.39%)
Sep 17, 2018 5.599 5.621 5.471 5.492 160,525 -0.13(-2.28%)
Sep 14, 2018 5.656 5.678 5.549 5.621 296,378 -0.03(-0.51%)
Sep 13, 2018 5.642 5.692 5.635 5.649 332,526 +0.01(+0.25%)
Sep 12, 2018 5.514 5.692 5.514 5.635 492,556 +0.14(+2.46%)
Sep 11, 2018 5.514 5.521 5.399 5.499 272,960 -0.04(-0.77%)
Sep 10, 2018 5.449 5.571 5.410 5.542 482,442 +0.10(+1.83%)
Sep 07, 2018 5.421 5.449 5.307 5.442 147,488 +0.03(+0.53%)
Sep 06, 2018 5.485 5.485 5.278 5.414 186,254 -0.09(-1.56%)
Sep 05, 2018 5.407 5.521 5.357 5.499 216,059 +0.06(+1.18%)
Sep 04, 2018 5.628 5.628 5.421 5.435 171,305 -0.21(-3.67%)
Aug 31, 2018 5.642 5.642 5.642 0 -0.01(-0.13%)
Aug 30, 2018 5.706 5.713 5.628 5.649 93,143 -0.05(-0.93%)
Aug 29, 2018 5.738 5.738 5.624 5.702 157,635 +0.00(+0.00%)
Aug 28, 2018 5.759 5.766 5.666 5.702 106,796 -0.04(-0.74%)
Aug 27, 2018 5.681 5.802 5.681 5.745 122,553 +0.10(+1.76%)
Aug 24, 2018 5.681 5.723 5.588 5.645 83,969 +0.04(+0.63%)
Aug 23, 2018 5.666 5.666 5.595 5.610 184,352 -0.05(-0.88%)
Aug 22, 2018 5.681 5.759 5.631 5.659 203,523 -0.04(-0.75%)
Aug 21, 2018 5.439 5.745 5.439 5.702 413,974 +0.23(+4.29%)
Aug 20, 2018 5.467 5.510 5.414 5.467 241,534 -0.08(-1.41%)
Aug 17, 2018 5.517 5.581 5.517 5.546 360,493 +0.03(+0.52%)
Aug 16, 2018 5.496 5.588 5.496 5.517 192,621 +0.05(+0.91%)
Aug 15, 2018 5.503 5.503 5.354 5.467 186,975 -0.05(-0.90%)
Aug 14, 2018 5.503 5.567 5.453 5.517 112,495 +0.05(+0.91%)
Aug 13, 2018 5.510 5.538 5.432 5.467 153,635 -0.08(-1.41%)
Aug 10, 2018 5.610 5.610 5.482 5.546 337,145 -0.06(-1.14%)
Aug 09, 2018 5.567 5.652 5.553 5.610 303,049 +0.01(+0.25%)
Aug 08, 2018 5.588 5.702 5.574 5.595 197,984 +0.00(+0.00%)
Aug 07, 2018 5.652 5.659 5.560 5.595 87,227 -0.05(-0.88%)
Aug 06, 2018 5.695 5.738 5.624 5.645 91,269 -0.06(-1.12%)
Aug 03, 2018 5.602 5.730 5.602 5.709 415,488 +0.10(+1.77%)
Aug 02, 2018 5.517 5.624 5.467 5.610 715,555 +0.07(+1.28%)
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.