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 )

2.370 +0.011 (+0.45%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 3.332 3.425 3.324 3.394 526,486 +0.05(+1.40%)
Jun 29, 2020 3.433 3.437 3.316 3.347 309,049 -0.03(-0.98%)
Jun 26, 2020 3.474 3.504 3.381 3.381 407,699 -0.12(-3.32%)
Jun 25, 2020 3.327 3.520 3.319 3.497 417,880 +0.14(+4.15%)
Jun 24, 2020 3.489 3.489 3.357 3.357 546,191 -0.14(-3.98%)
Jun 23, 2020 3.412 3.504 3.412 3.497 592,436 +0.12(+3.67%)
Jun 22, 2020 3.474 3.474 3.272 3.373 726,461 -0.12(-3.33%)
Jun 19, 2020 3.574 3.590 3.489 3.489 514,213 -0.04(-1.10%)
Jun 18, 2020 3.497 3.566 3.481 3.528 640,825 +0.00(+0.00%)
Jun 17, 2020 3.613 3.613 3.497 3.528 352,214 -0.06(-1.72%)
Jun 16, 2020 3.706 3.767 3.566 3.590 330,707 +0.02(+0.43%)
Jun 15, 2020 3.497 3.582 3.404 3.574 1,733,318 +0.00(+0.00%)
Jun 12, 2020 3.636 3.650 3.535 3.574 2,351,448 +0.10(+2.90%)
Jun 11, 2020 3.582 3.605 3.431 3.474 1,126,827 -0.23(-6.26%)
Jun 10, 2020 3.868 3.868 3.706 3.706 658,776 -0.17(-4.39%)
Jun 09, 2020 3.945 3.945 3.837 3.876 1,721,134 -0.14(-3.47%)
Jun 08, 2020 4.092 4.092 3.969 4.015 963,649 -0.01(-0.19%)
Jun 05, 2020 3.860 4.061 3.853 4.023 1,832,710 +0.22(+5.91%)
Jun 04, 2020 3.698 3.822 3.698 3.798 1,315,062 +0.07(+1.87%)
Jun 03, 2020 3.644 3.752 3.644 3.729 2,049,807 +0.11(+2.99%)
Jun 02, 2020 3.559 3.644 3.559 3.620 479,861 +0.09(+2.41%)
Jun 01, 2020 3.396 3.605 3.396 3.535 1,213,574 +0.14(+4.10%)
May 29, 2020 3.357 3.450 3.334 3.396 1,753,729 +0.00(+0.00%)
May 28, 2020 3.303 3.485 3.251 3.396 898,387 +0.08(+2.50%)
May 27, 2020 3.298 3.340 3.233 3.313 2,015,980 +0.06(+1.89%)
May 26, 2020 3.183 3.275 3.183 3.252 1,085,772 +0.12(+3.93%)
May 22, 2020 3.144 3.152 3.065 3.129 1,552,036 -0.02(-0.49%)
May 21, 2020 3.113 3.256 3.113 3.144 476,381 +0.03(+0.99%)
May 20, 2020 3.067 3.194 3.067 3.113 1,404,852 +0.08(+2.53%)
May 19, 2020 3.075 3.121 3.036 3.036 1,018,505 -0.06(-1.99%)
May 18, 2020 2.960 3.136 2.960 3.098 671,622 +0.15(+4.95%)
May 15, 2020 2.898 2.960 2.844 2.952 474,807 +0.04(+1.32%)
May 14, 2020 2.944 3.021 2.890 2.913 586,707 -0.07(-2.32%)
May 13, 2020 3.060 3.071 2.967 2.983 807,600 -0.10(-3.24%)
May 12, 2020 3.029 3.121 3.006 3.083 860,132 +0.05(+1.78%)
May 11, 2020 3.098 3.129 3.021 3.029 1,079,307 -0.11(-3.43%)
May 08, 2020 3.106 3.206 3.090 3.136 667,722 +0.07(+2.26%)
May 07, 2020 3.129 3.198 3.067 3.067 770,968 -0.02(-0.75%)
May 06, 2020 3.136 3.144 3.065 3.090 550,896 -0.05(-1.47%)
May 05, 2020 3.198 3.229 3.136 3.136 313,127 +0.00(+0.00%)
May 04, 2020 3.067 3.144 2.998 3.136 909,584 +0.08(+2.51%)
May 01, 2020 3.167 3.167 2.956 3.060 413,668 -0.17(-5.24%)
Apr 30, 2020 3.236 3.298 3.190 3.229 737,813 -0.05(-1.54%)
Apr 29, 2020 3.210 3.355 3.187 3.279 1,019,516 +0.15(+4.63%)
Apr 28, 2020 3.141 3.226 3.119 3.134 926,922 +0.05(+1.74%)
Apr 27, 2020 3.149 3.210 3.073 3.080 501,078 -0.02(-0.49%)
Apr 24, 2020 3.294 3.294 3.076 3.096 359,263 -0.11(-3.57%)
Apr 23, 2020 3.401 3.401 3.195 3.210 304,392 -0.19(-5.62%)
Apr 22, 2020 3.378 3.455 3.317 3.401 519,988 +0.03(+0.91%)
Apr 21, 2020 3.547 3.547 3.371 3.371 245,225 -0.18(-4.96%)
Apr 20, 2020 3.531 3.699 3.455 3.547 425,310 -0.05(-1.28%)
Apr 17, 2020 3.592 3.715 3.554 3.592 446,266 +0.02(+0.64%)
Apr 16, 2020 3.638 3.638 3.508 3.569 299,965 -0.10(-2.71%)
Apr 15, 2020 3.569 3.738 3.516 3.669 201,004 +0.00(+0.00%)
Apr 14, 2020 3.837 3.883 3.631 3.669 1,361,188 -0.05(-1.23%)
Apr 13, 2020 3.608 3.715 3.501 3.715 217,769 +0.11(+3.18%)
Apr 09, 2020 3.661 3.921 3.516 3.600 326,424 -0.02(-0.54%)
Apr 08, 2020 3.642 3.696 3.589 3.619 279,104 -0.01(-0.21%)
Apr 07, 2020 3.673 3.848 3.597 3.627 356,998 +0.05(+1.27%)
Apr 06, 2020 3.414 3.635 3.407 3.581 428,774 +0.22(+6.56%)
Apr 03, 2020 3.194 3.391 3.148 3.361 313,259 +0.16(+4.99%)
Apr 02, 2020 3.110 3.315 3.080 3.201 321,791 +0.06(+1.94%)
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.