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 )

2.050 -0.010 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2019 5.739 5.813 5.649 5.806 254,526 +0.10(+1.70%)
Mar 28, 2019 5.784 5.784 5.635 5.709 281,291 +0.00(+0.00%)
Mar 27, 2019 5.716 5.798 5.694 5.709 217,616 -0.02(-0.39%)
Mar 26, 2019 5.739 5.746 5.642 5.731 220,365 +0.03(+0.52%)
Mar 25, 2019 5.776 5.880 5.635 5.702 78,374 -0.07(-1.29%)
Mar 22, 2019 5.828 5.851 5.694 5.776 130,416 -0.04(-0.77%)
Mar 21, 2019 5.910 5.955 5.806 5.821 163,006 -0.05(-0.89%)
Mar 20, 2019 5.880 5.895 5.776 5.873 116,866 +0.00(+0.00%)
Mar 19, 2019 5.851 5.985 5.851 5.873 312,420 +0.06(+1.03%)
Mar 18, 2019 5.672 5.851 5.664 5.813 287,260 +0.10(+1.83%)
Mar 15, 2019 5.687 5.813 5.687 5.709 176,169 +0.02(+0.39%)
Mar 14, 2019 5.612 5.716 5.605 5.687 182,307 +0.06(+1.06%)
Mar 13, 2019 5.702 5.761 5.612 5.627 215,634 -0.07(-1.18%)
Mar 12, 2019 5.612 5.724 5.612 5.694 113,059 +0.08(+1.46%)
Mar 11, 2019 5.649 5.679 5.605 5.612 84,522 -0.01(-0.13%)
Mar 08, 2019 5.597 5.642 5.567 5.620 102,642 -0.02(-0.40%)
Mar 07, 2019 5.709 5.716 5.597 5.642 123,009 -0.08(-1.43%)
Mar 06, 2019 5.687 5.746 5.640 5.724 293,419 +0.11(+1.99%)
Mar 05, 2019 5.620 5.642 5.605 5.612 45,790 -0.01(-0.26%)
Mar 04, 2019 5.664 5.672 5.612 5.627 71,833 -0.04(-0.66%)
Mar 01, 2019 5.761 5.769 5.627 5.664 177,645 -0.10(-1.68%)
Feb 28, 2019 5.612 5.769 5.597 5.761 370,092 +0.16(+2.79%)
Feb 27, 2019 5.664 5.724 5.582 5.605 169,846 -0.08(-1.35%)
Feb 26, 2019 5.585 5.689 5.585 5.681 95,225 +0.10(+1.86%)
Feb 25, 2019 5.481 5.629 5.481 5.577 303,945 +0.10(+1.76%)
Feb 22, 2019 5.422 5.503 5.384 5.481 246,406 +0.08(+1.51%)
Feb 21, 2019 5.310 5.429 5.310 5.399 151,778 +0.00(+0.00%)
Feb 20, 2019 5.422 5.444 5.384 5.399 68,409 -0.02(-0.41%)
Feb 19, 2019 5.340 5.436 5.318 5.422 271,242 +0.08(+1.53%)
Feb 15, 2019 5.318 5.362 5.295 5.340 169,387 +0.05(+0.98%)
Feb 14, 2019 5.258 5.332 5.251 5.288 168,739 +0.01(+0.14%)
Feb 13, 2019 5.318 5.318 5.228 5.280 209,981 -0.02(-0.42%)
Feb 12, 2019 5.280 5.392 5.280 5.303 64,189 +0.06(+1.13%)
Feb 11, 2019 5.228 5.273 5.221 5.243 57,960 +0.00(+0.00%)
Feb 08, 2019 5.251 5.295 5.176 5.243 44,029 -0.02(-0.42%)
Feb 07, 2019 5.288 5.288 5.199 5.266 108,216 -0.03(-0.56%)
Feb 06, 2019 5.288 5.392 5.273 5.295 115,183 -0.03(-0.56%)
Feb 05, 2019 5.258 5.384 5.258 5.325 158,044 +0.05(+0.99%)
Feb 04, 2019 5.072 5.310 5.072 5.273 460,210 +0.16(+3.20%)
Feb 01, 2019 5.139 5.139 5.065 5.110 234,288 -0.04(-0.72%)
Jan 31, 2019 5.065 5.162 5.065 5.147 361,282 +0.07(+1.46%)
Jan 30, 2019 5.087 5.110 5.013 5.072 161,843 +0.02(+0.40%)
Jan 29, 2019 5.082 5.082 5.023 5.052 127,594 +0.01(+0.29%)
Jan 28, 2019 5.030 5.060 4.956 5.038 167,389 -0.02(-0.44%)
Jan 25, 2019 4.934 5.104 4.934 5.060 226,701 +0.10(+2.09%)
Jan 24, 2019 4.845 4.964 4.845 4.956 280,668 +0.11(+2.29%)
Jan 23, 2019 4.904 4.927 4.823 4.845 195,113 -0.03(-0.61%)
Jan 22, 2019 4.964 4.971 4.860 4.875 119,217 -0.11(-2.23%)
Jan 18, 2019 5.038 5.038 4.971 4.986 249,682 -0.03(-0.59%)
Jan 17, 2019 5.060 5.060 4.978 5.015 174,716 -0.06(-1.17%)
Jan 16, 2019 5.038 5.149 5.038 5.075 112,739 +0.04(+0.73%)
Jan 15, 2019 5.089 5.141 5.001 5.038 187,932 -0.04(-0.73%)
Jan 14, 2019 5.030 5.145 4.993 5.075 186,841 +0.01(+0.29%)
Jan 11, 2019 5.023 5.104 4.956 5.060 268,878 +0.02(+0.44%)
Jan 10, 2019 4.867 5.149 4.838 5.038 276,094 +0.16(+3.34%)
Jan 09, 2019 4.838 4.882 4.771 4.875 255,291 +0.07(+1.54%)
Jan 08, 2019 4.816 4.853 4.720 4.801 488,346 +0.02(+0.46%)
Jan 07, 2019 4.779 4.904 4.738 4.779 158,128 +0.01(+0.16%)
Jan 04, 2019 4.586 4.771 4.564 4.771 677,805 +0.25(+5.56%)
Jan 03, 2019 4.490 4.564 4.483 4.520 114,898 +0.03(+0.66%)
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.