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 )

2.438 +0.028 (+1.18%)
Streaming Delayed Price Updated: 3:13 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 (%)
Jul 31, 2020 3.649 3.672 3.586 3.594 287,789 -0.09(-2.35%)
Jul 30, 2020 3.712 3.712 3.641 3.680 370,086 -0.03(-0.92%)
Jul 29, 2020 3.714 3.722 3.667 3.714 312,222 +0.02(+0.42%)
Jul 28, 2020 3.722 3.761 3.691 3.699 40,310 -0.04(-1.05%)
Jul 27, 2020 3.699 3.769 3.636 3.738 125,218 +0.04(+1.06%)
Jul 24, 2020 3.746 3.769 3.699 3.699 65,603 -0.07(-1.87%)
Jul 23, 2020 3.832 3.832 3.761 3.769 131,442 -0.01(-0.21%)
Jul 22, 2020 3.738 3.808 3.738 3.777 74,416 +0.02(+0.42%)
Jul 21, 2020 3.628 3.793 3.628 3.761 204,835 +0.16(+4.57%)
Jul 20, 2020 3.644 3.699 3.550 3.597 183,949 -0.09(-2.34%)
Jul 17, 2020 3.753 3.753 3.675 3.683 267,527 -0.04(-1.05%)
Jul 16, 2020 3.683 3.753 3.655 3.722 90,009 +0.02(+0.42%)
Jul 15, 2020 3.707 3.753 3.675 3.707 131,199 +0.05(+1.50%)
Jul 14, 2020 3.621 3.667 3.597 3.652 190,221 +0.01(+0.21%)
Jul 13, 2020 3.628 3.707 3.628 3.644 183,466 +0.02(+0.43%)
Jul 10, 2020 3.605 3.664 3.597 3.628 259,599 +0.01(+0.22%)
Jul 09, 2020 3.660 3.671 3.566 3.621 673,208 -0.05(-1.28%)
Jul 08, 2020 3.652 3.667 3.574 3.667 548,157 +0.11(+3.08%)
Jul 07, 2020 3.574 3.574 3.519 3.558 319,378 -0.02(-0.66%)
Jul 06, 2020 3.574 3.613 3.535 3.581 226,512 +0.06(+1.78%)
Jul 02, 2020 3.449 3.542 3.449 3.519 273,538 +0.11(+3.21%)
Jul 01, 2020 3.402 3.486 3.390 3.409 250,263 +0.00(+0.00%)
Jun 30, 2020 3.347 3.441 3.339 3.409 524,128 +0.05(+1.40%)
Jun 29, 2020 3.449 3.452 3.331 3.362 307,664 -0.03(-0.98%)
Jun 26, 2020 3.489 3.520 3.396 3.396 405,873 -0.12(-3.32%)
Jun 25, 2020 3.341 3.536 3.334 3.512 416,008 +0.14(+4.15%)
Jun 24, 2020 3.505 3.505 3.373 3.373 543,744 -0.14(-3.98%)
Jun 23, 2020 3.427 3.520 3.427 3.512 589,782 +0.12(+3.67%)
Jun 22, 2020 3.489 3.489 3.287 3.388 723,207 -0.12(-3.33%)
Jun 19, 2020 3.590 3.606 3.505 3.505 511,910 -0.04(-1.10%)
Jun 18, 2020 3.512 3.582 3.497 3.544 637,954 +0.00(+0.00%)
Jun 17, 2020 3.629 3.629 3.512 3.544 350,636 -0.06(-1.72%)
Jun 16, 2020 3.722 3.784 3.582 3.606 329,225 +0.02(+0.43%)
Jun 15, 2020 3.512 3.598 3.419 3.590 1,725,554 +0.00(+0.00%)
Jun 12, 2020 3.652 3.666 3.551 3.590 2,340,914 +0.10(+2.90%)
Jun 11, 2020 3.598 3.621 3.446 3.489 1,121,779 -0.23(-6.26%)
Jun 10, 2020 3.885 3.885 3.722 3.722 655,825 -0.17(-4.39%)
Jun 09, 2020 3.963 3.963 3.854 3.893 1,713,424 -0.14(-3.47%)
Jun 08, 2020 4.111 4.111 3.986 4.033 959,332 -0.01(-0.19%)
Jun 05, 2020 3.878 4.080 3.870 4.041 1,824,500 +0.23(+5.91%)
Jun 04, 2020 3.714 3.839 3.714 3.816 1,309,171 +0.07(+1.87%)
Jun 03, 2020 3.660 3.769 3.660 3.746 2,040,624 +0.11(+2.99%)
Jun 02, 2020 3.575 3.660 3.575 3.637 477,712 +0.09(+2.41%)
Jun 01, 2020 3.411 3.621 3.411 3.551 1,208,137 +0.14(+4.10%)
May 29, 2020 3.373 3.466 3.349 3.411 1,745,873 +0.00(+0.00%)
May 28, 2020 3.318 3.501 3.266 3.411 894,362 +0.08(+2.50%)
May 27, 2020 3.313 3.355 3.247 3.328 2,006,949 +0.06(+1.89%)
May 26, 2020 3.197 3.290 3.197 3.266 1,080,908 +0.12(+3.93%)
May 22, 2020 3.158 3.166 3.079 3.143 1,545,083 -0.02(-0.49%)
May 21, 2020 3.127 3.271 3.127 3.158 474,247 +0.03(+0.99%)
May 20, 2020 3.081 3.208 3.081 3.127 1,398,559 +0.08(+2.53%)
May 19, 2020 3.089 3.135 3.050 3.050 1,013,943 -0.06(-1.98%)
May 18, 2020 2.973 3.151 2.973 3.112 668,614 +0.15(+4.95%)
May 15, 2020 2.911 2.973 2.857 2.965 472,680 +0.04(+1.32%)
May 14, 2020 2.957 3.035 2.903 2.927 584,079 -0.07(-2.32%)
May 13, 2020 3.073 3.085 2.981 2.996 803,982 -0.10(-3.24%)
May 12, 2020 3.042 3.135 3.019 3.096 856,278 +0.05(+1.78%)
May 11, 2020 3.112 3.143 3.035 3.042 1,074,472 -0.11(-3.43%)
May 08, 2020 3.120 3.220 3.104 3.151 664,731 +0.07(+2.26%)
May 07, 2020 3.143 3.212 3.081 3.081 767,514 -0.02(-0.75%)
May 06, 2020 3.151 3.158 3.079 3.104 548,428 -0.05(-1.47%)
May 05, 2020 3.212 3.243 3.151 3.151 311,724 +0.00(+0.00%)
May 04, 2020 3.081 3.158 3.012 3.151 905,510 +0.08(+2.51%)
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.