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 (%)
Jan 31, 2019 4.959 5.053 4.959 5.039 369,019 +0.07(+1.46%)
Jan 30, 2019 4.981 5.002 4.908 4.966 165,309 +0.02(+0.38%)
Jan 29, 2019 4.976 4.976 4.918 4.947 130,306 +0.01(+0.29%)
Jan 28, 2019 4.926 4.955 4.853 4.933 170,947 -0.02(-0.44%)
Jan 25, 2019 4.831 4.998 4.831 4.955 231,519 +0.10(+2.09%)
Jan 24, 2019 4.744 4.860 4.744 4.853 286,634 +0.11(+2.29%)
Jan 23, 2019 4.802 4.824 4.723 4.744 199,260 -0.03(-0.61%)
Jan 22, 2019 4.860 4.868 4.759 4.773 121,751 -0.11(-2.23%)
Jan 18, 2019 4.933 4.933 4.868 4.882 254,989 -0.03(-0.59%)
Jan 17, 2019 4.955 4.955 4.875 4.911 178,430 -0.06(-1.17%)
Jan 16, 2019 4.933 5.041 4.933 4.969 115,135 +0.04(+0.73%)
Jan 15, 2019 4.983 5.034 4.897 4.933 191,926 -0.04(-0.73%)
Jan 14, 2019 4.926 5.038 4.889 4.969 190,812 +0.01(+0.29%)
Jan 11, 2019 4.918 4.998 4.853 4.955 274,593 +0.02(+0.44%)
Jan 10, 2019 4.766 5.041 4.737 4.933 281,962 +0.16(+3.34%)
Jan 09, 2019 4.737 4.781 4.672 4.773 260,717 +0.07(+1.54%)
Jan 08, 2019 4.715 4.752 4.621 4.701 498,725 +0.02(+0.46%)
Jan 07, 2019 4.679 4.802 4.639 4.679 161,489 +0.01(+0.15%)
Jan 04, 2019 4.491 4.672 4.469 4.672 692,212 +0.25(+5.56%)
Jan 03, 2019 4.397 4.469 4.390 4.426 117,340 +0.03(+0.66%)
Jan 02, 2019 4.237 4.411 4.237 4.397 189,332 +0.12(+2.88%)
Dec 31, 2018 4.223 4.288 4.187 4.274 316,700 +0.07(+1.72%)
Dec 28, 2018 4.201 4.281 4.172 4.201 244,911 +0.01(+0.25%)
Dec 27, 2018 4.155 4.219 4.111 4.191 199,544 -0.01(-0.17%)
Dec 26, 2018 4.061 4.241 4.032 4.198 212,955 +0.15(+3.74%)
Dec 24, 2018 4.090 4.133 4.028 4.046 199,784 -0.08(-1.92%)
Dec 21, 2018 4.227 4.299 4.111 4.126 636,092 -0.12(-2.89%)
Dec 20, 2018 4.256 4.292 4.212 4.248 651,235 -0.01(-0.17%)
Dec 19, 2018 4.364 4.421 4.248 4.256 1,048,909 -0.10(-2.32%)
Dec 18, 2018 4.501 4.508 4.335 4.357 632,977 -0.12(-2.74%)
Dec 17, 2018 4.486 4.551 4.421 4.479 524,084 -0.02(-0.48%)
Dec 14, 2018 4.623 4.623 4.486 4.501 578,417 -0.17(-3.55%)
Dec 13, 2018 4.631 4.674 4.587 4.667 194,820 +0.02(+0.47%)
Dec 12, 2018 4.768 4.768 4.645 4.645 478,762 -0.08(-1.68%)
Dec 11, 2018 4.724 4.746 4.631 4.724 519,417 +0.04(+0.77%)
Dec 10, 2018 4.674 4.696 4.631 4.688 219,438 -0.04(-0.76%)
Dec 07, 2018 4.696 4.796 4.616 4.724 353,122 +0.06(+1.24%)
Dec 06, 2018 4.609 4.710 4.609 4.667 352,076 -0.02(-0.46%)
Dec 04, 2018 4.645 4.724 4.631 4.688 728,428 +0.03(+0.62%)
Dec 03, 2018 4.659 4.746 4.609 4.659 505,230 +0.09(+1.89%)
Nov 30, 2018 4.595 4.652 4.537 4.573 249,556 -0.04(-0.94%)
Nov 29, 2018 4.587 4.688 4.580 4.616 356,568 +0.04(+0.87%)
Nov 28, 2018 4.533 4.627 4.483 4.576 563,260 +0.04(+0.79%)
Nov 27, 2018 4.670 4.670 4.497 4.540 467,948 -0.12(-2.62%)
Nov 26, 2018 4.691 4.734 4.641 4.663 270,410 -0.01(-0.31%)
Nov 23, 2018 4.749 4.749 4.612 4.677 127,083 -0.10(-2.11%)
Nov 21, 2018 4.778 4.778 4.778 0 -0.36(-6.99%)
Nov 20, 2018 5.324 5.324 5.072 5.137 257,213 -0.22(-4.03%)
Nov 19, 2018 5.395 5.460 5.302 5.352 385,550 -0.03(-0.53%)
Nov 16, 2018 5.201 5.392 5.173 5.381 481,749 +0.17(+3.31%)
Nov 15, 2018 5.079 5.259 5.079 5.209 220,517 +0.17(+3.42%)
Nov 14, 2018 5.122 5.194 4.993 5.036 388,226 -0.06(-1.13%)
Nov 13, 2018 5.137 5.173 5.072 5.094 158,401 -0.06(-1.25%)
Nov 12, 2018 5.295 5.338 5.151 5.158 121,738 -0.13(-2.45%)
Nov 09, 2018 5.252 5.309 5.252 5.288 71,406 +0.03(+0.55%)
Nov 08, 2018 5.280 5.424 5.230 5.259 338,351 -0.05(-0.95%)
Nov 07, 2018 5.266 5.406 5.259 5.309 1,016,692 +0.07(+1.37%)
Nov 06, 2018 5.194 5.288 5.173 5.237 899,999 +0.03(+0.55%)
Nov 05, 2018 5.280 5.361 5.194 5.209 305,889 -0.06(-1.23%)
Nov 02, 2018 5.259 5.302 5.216 5.273 296,065 +0.04(+0.69%)
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.