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 )

2.320 -0.010 (-0.43%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Apr 30, 2020 3.237 3.298 3.191 3.229 737,678 -0.05(-1.54%)
Apr 29, 2020 3.211 3.356 3.188 3.280 1,019,330 +0.15(+4.63%)
Apr 28, 2020 3.142 3.226 3.119 3.134 926,753 +0.05(+1.74%)
Apr 27, 2020 3.150 3.211 3.073 3.081 500,986 -0.02(-0.49%)
Apr 24, 2020 3.295 3.295 3.077 3.096 359,197 -0.11(-3.57%)
Apr 23, 2020 3.402 3.402 3.196 3.211 304,336 -0.19(-5.62%)
Apr 22, 2020 3.379 3.455 3.318 3.402 519,893 +0.03(+0.91%)
Apr 21, 2020 3.547 3.547 3.371 3.371 245,180 -0.18(-4.96%)
Apr 20, 2020 3.532 3.700 3.455 3.547 425,233 -0.05(-1.28%)
Apr 17, 2020 3.593 3.715 3.555 3.593 446,184 +0.02(+0.64%)
Apr 16, 2020 3.639 3.639 3.509 3.570 299,910 -0.10(-2.71%)
Apr 15, 2020 3.570 3.738 3.517 3.670 200,967 +0.00(+0.00%)
Apr 14, 2020 3.838 3.884 3.631 3.670 1,360,939 -0.05(-1.23%)
Apr 13, 2020 3.608 3.715 3.501 3.715 217,729 +0.11(+3.18%)
Apr 09, 2020 3.662 3.922 3.517 3.601 326,364 -0.02(-0.54%)
Apr 08, 2020 3.643 3.696 3.590 3.620 279,053 -0.01(-0.21%)
Apr 07, 2020 3.673 3.848 3.597 3.628 356,933 +0.05(+1.27%)
Apr 06, 2020 3.415 3.635 3.407 3.582 428,696 +0.22(+6.56%)
Apr 03, 2020 3.194 3.392 3.149 3.362 313,202 +0.16(+4.99%)
Apr 02, 2020 3.111 3.316 3.080 3.202 321,733 +0.06(+1.94%)
Apr 01, 2020 3.240 3.240 3.061 3.141 261,818 -0.19(-5.71%)
Mar 31, 2020 3.362 3.491 3.305 3.331 465,023 +0.02(+0.69%)
Mar 30, 2020 3.415 3.422 3.118 3.308 343,723 -0.10(-2.90%)
Mar 27, 2020 3.514 3.536 3.354 3.407 246,538 -0.18(-5.08%)
Mar 26, 2020 3.103 3.643 3.103 3.590 540,451 +0.49(+15.69%)
Mar 25, 2020 2.738 3.156 2.662 3.103 642,327 +0.46(+17.24%)
Mar 24, 2020 2.548 2.707 2.548 2.647 662,869 +0.11(+4.19%)
Mar 23, 2020 2.730 2.791 2.525 2.540 337,297 -0.19(-6.96%)
Mar 20, 2020 2.875 3.073 2.662 2.730 700,431 -0.12(-4.27%)
Mar 19, 2020 2.799 2.890 2.738 2.852 596,503 +0.03(+1.08%)
Mar 18, 2020 3.293 3.293 2.822 2.822 460,789 -0.64(-18.46%)
Mar 17, 2020 3.620 3.772 3.339 3.460 526,261 -0.11(-2.98%)
Mar 16, 2020 4.236 4.244 3.483 3.567 513,368 -0.96(-21.18%)
Mar 13, 2020 4.130 4.525 4.046 4.525 460,862 +0.55(+13.77%)
Mar 12, 2020 4.571 4.571 3.924 3.978 477,592 -0.77(-16.19%)
Mar 11, 2020 5.118 5.118 4.708 4.746 399,953 -0.43(-8.24%)
Mar 10, 2020 5.172 5.232 5.019 5.172 242,773 +0.01(+0.15%)
Mar 09, 2020 5.521 5.529 5.019 5.164 283,662 -0.69(-11.82%)
Mar 06, 2020 5.970 6.008 5.856 5.856 170,275 -0.24(-3.87%)
Mar 05, 2020 6.099 6.115 6.039 6.092 120,016 -0.10(-1.60%)
Mar 04, 2020 6.191 6.259 6.147 6.191 137,481 +0.05(+0.74%)
Mar 03, 2020 6.244 6.358 6.145 6.145 233,952 -0.08(-1.22%)
Mar 02, 2020 6.206 6.312 6.137 6.221 271,440 +0.04(+0.61%)
Feb 28, 2020 6.145 6.206 6.031 6.183 593,138 -0.07(-1.09%)
Feb 27, 2020 6.305 6.347 6.191 6.252 304,029 -0.15(-2.27%)
Feb 26, 2020 6.541 6.594 6.397 6.397 459,618 -0.13(-1.97%)
Feb 25, 2020 6.579 6.586 6.503 6.526 251,206 -0.01(-0.12%)
Feb 24, 2020 6.533 6.544 6.397 6.533 226,585 -0.06(-0.92%)
Feb 21, 2020 6.609 6.616 6.548 6.594 68,214 -0.02(-0.34%)
Feb 20, 2020 6.707 6.707 6.601 6.616 68,462 -0.07(-1.02%)
Feb 19, 2020 6.647 6.707 6.639 6.685 339,555 +0.05(+0.80%)
Feb 18, 2020 6.594 6.647 6.541 6.632 146,835 +0.05(+0.81%)
Feb 14, 2020 6.609 6.616 6.533 6.579 76,790 -0.01(-0.12%)
Feb 13, 2020 6.518 6.586 6.510 6.586 690,277 +0.05(+0.70%)
Feb 12, 2020 6.556 6.571 6.518 6.541 264,498 +0.06(+0.94%)
Feb 11, 2020 6.450 6.526 6.450 6.480 75,255 +0.05(+0.71%)
Feb 10, 2020 6.480 6.480 6.374 6.435 110,636 -0.05(-0.70%)
Feb 07, 2020 6.556 6.556 6.465 6.480 171,921 -0.08(-1.27%)
Feb 06, 2020 6.601 6.601 6.488 6.563 269,691 -0.02(-0.23%)
Feb 05, 2020 6.594 6.601 6.533 6.579 177,127 +0.05(+0.81%)
Feb 04, 2020 6.457 6.563 6.454 6.526 60,072 +0.11(+1.65%)
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.