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 )

2.390 +0.030 (+1.27%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Dec 31, 2018 4.200 4.265 4.164 4.250 318,427 +0.07(+1.72%)
Dec 28, 2018 4.178 4.258 4.150 4.178 246,246 +0.01(+0.25%)
Dec 27, 2018 4.132 4.197 4.089 4.168 200,632 -0.01(-0.17%)
Dec 26, 2018 4.039 4.218 4.010 4.175 214,116 +0.15(+3.74%)
Dec 24, 2018 4.067 4.111 4.006 4.024 200,873 -0.08(-1.92%)
Dec 21, 2018 4.204 4.276 4.089 4.103 639,561 -0.12(-2.89%)
Dec 20, 2018 4.232 4.268 4.189 4.225 654,786 -0.01(-0.17%)
Dec 19, 2018 4.340 4.397 4.225 4.232 1,054,629 -0.10(-2.32%)
Dec 18, 2018 4.476 4.484 4.311 4.333 636,429 -0.12(-2.74%)
Dec 17, 2018 4.462 4.527 4.397 4.455 526,942 -0.02(-0.48%)
Dec 14, 2018 4.598 4.598 4.462 4.476 581,571 -0.16(-3.55%)
Dec 13, 2018 4.605 4.649 4.562 4.641 195,883 +0.02(+0.47%)
Dec 12, 2018 4.742 4.742 4.620 4.620 481,373 -0.08(-1.68%)
Dec 11, 2018 4.699 4.720 4.605 4.699 522,250 +0.04(+0.77%)
Dec 10, 2018 4.649 4.670 4.605 4.663 220,634 -0.04(-0.76%)
Dec 07, 2018 4.670 4.770 4.591 4.699 355,048 +0.06(+1.24%)
Dec 06, 2018 4.584 4.684 4.584 4.641 353,996 -0.02(-0.46%)
Dec 04, 2018 4.620 4.699 4.605 4.663 732,400 +0.03(+0.62%)
Dec 03, 2018 4.634 4.720 4.584 4.634 507,985 +0.09(+1.89%)
Nov 30, 2018 4.570 4.627 4.512 4.548 250,917 -0.04(-0.94%)
Nov 29, 2018 4.562 4.663 4.555 4.591 358,512 +0.04(+0.87%)
Nov 28, 2018 4.509 4.602 4.459 4.552 566,331 +0.04(+0.79%)
Nov 27, 2018 4.644 4.644 4.473 4.516 470,500 -0.12(-2.62%)
Nov 26, 2018 4.666 4.709 4.616 4.637 271,885 -0.01(-0.31%)
Nov 23, 2018 4.723 4.723 4.587 4.652 127,776 -0.10(-2.11%)
Nov 21, 2018 4.752 4.752 4.752 0 -0.36(-6.99%)
Nov 20, 2018 5.295 5.295 5.045 5.109 258,616 -0.21(-4.03%)
Nov 19, 2018 5.366 5.430 5.273 5.323 387,652 -0.03(-0.53%)
Nov 16, 2018 5.173 5.363 5.145 5.352 484,376 +0.17(+3.31%)
Nov 15, 2018 5.052 5.230 5.052 5.180 221,720 +0.17(+3.42%)
Nov 14, 2018 5.095 5.166 4.966 5.009 390,343 -0.06(-1.13%)
Nov 13, 2018 5.109 5.145 5.045 5.066 159,264 -0.06(-1.25%)
Nov 12, 2018 5.266 5.309 5.123 5.130 122,402 -0.13(-2.45%)
Nov 09, 2018 5.223 5.280 5.223 5.259 71,795 +0.03(+0.55%)
Nov 08, 2018 5.252 5.395 5.202 5.230 340,196 -0.05(-0.95%)
Nov 07, 2018 5.237 5.377 5.230 5.280 1,022,236 +0.07(+1.37%)
Nov 06, 2018 5.166 5.259 5.145 5.209 904,907 +0.03(+0.55%)
Nov 05, 2018 5.252 5.332 5.166 5.180 307,557 -0.06(-1.23%)
Nov 02, 2018 5.230 5.273 5.187 5.245 297,679 +0.04(+0.69%)
Nov 01, 2018 5.052 5.230 5.030 5.209 271,715 +0.19(+3.70%)
Oct 31, 2018 5.030 5.073 4.966 5.023 249,313 +0.01(+0.29%)
Oct 30, 2018 4.873 5.030 4.866 5.009 288,531 +0.15(+3.02%)
Oct 29, 2018 4.798 4.876 4.798 4.862 255,035 +0.06(+1.34%)
Oct 26, 2018 4.855 4.862 4.748 4.798 485,469 -0.08(-1.61%)
Oct 25, 2018 4.926 5.033 4.862 4.876 288,153 -0.04(-0.87%)
Oct 24, 2018 5.097 5.097 4.905 4.919 206,359 -0.15(-2.95%)
Oct 23, 2018 5.083 5.118 4.919 5.069 353,797 -0.09(-1.66%)
Oct 22, 2018 5.168 5.190 5.140 5.154 153,105 -0.01(-0.14%)
Oct 19, 2018 5.211 5.275 5.154 5.161 88,918 -0.04(-0.82%)
Oct 18, 2018 5.275 5.275 5.193 5.204 109,126 -0.11(-2.14%)
Oct 17, 2018 5.282 5.353 5.282 5.318 66,875 -0.01(-0.13%)
Oct 16, 2018 5.239 5.346 5.204 5.325 271,028 +0.11(+2.19%)
Oct 15, 2018 5.197 5.261 5.154 5.211 134,615 -0.02(-0.41%)
Oct 12, 2018 5.211 5.282 5.136 5.232 273,076 +0.02(+0.41%)
Oct 11, 2018 5.282 5.325 5.154 5.211 194,641 -0.09(-1.61%)
Oct 10, 2018 5.439 5.439 5.282 5.296 374,341 -0.15(-2.74%)
Oct 09, 2018 5.446 5.453 5.342 5.446 174,929 +0.04(+0.79%)
Oct 08, 2018 5.446 5.471 5.389 5.403 82,340 -0.02(-0.39%)
Oct 05, 2018 5.474 5.474 5.368 5.425 57,593 -0.03(-0.52%)
Oct 04, 2018 5.482 5.482 5.375 5.453 95,986 -0.02(-0.39%)
Oct 03, 2018 5.510 5.510 5.410 5.474 108,290 -0.01(-0.13%)
Oct 02, 2018 5.453 5.517 5.446 5.482 209,031 +0.00(+0.00%)
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.