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 )

2.330 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2020 3.358 3.488 3.301 3.328 465,465 +0.02(+0.69%)
Mar 30, 2020 3.412 3.419 3.115 3.305 344,049 -0.10(-2.90%)
Mar 27, 2020 3.510 3.533 3.351 3.404 246,772 -0.18(-5.08%)
Mar 26, 2020 3.100 3.639 3.100 3.586 540,964 +0.49(+15.69%)
Mar 25, 2020 2.735 3.153 2.659 3.100 642,937 +0.46(+17.24%)
Mar 24, 2020 2.545 2.705 2.545 2.644 663,498 +0.11(+4.19%)
Mar 23, 2020 2.728 2.788 2.523 2.538 337,617 -0.19(-6.96%)
Mar 20, 2020 2.872 3.070 2.659 2.728 701,096 -0.12(-4.27%)
Mar 19, 2020 2.796 2.887 2.735 2.849 597,068 +0.03(+1.08%)
Mar 18, 2020 3.290 3.290 2.819 2.819 461,227 -0.64(-18.46%)
Mar 17, 2020 3.617 3.769 3.336 3.457 526,760 -0.11(-2.98%)
Mar 16, 2020 4.232 4.240 3.480 3.564 513,856 -0.96(-21.18%)
Mar 13, 2020 4.126 4.521 4.042 4.521 461,299 +0.55(+13.77%)
Mar 12, 2020 4.566 4.566 3.921 3.974 478,045 -0.77(-16.19%)
Mar 11, 2020 5.114 5.114 4.703 4.741 400,332 -0.43(-8.24%)
Mar 10, 2020 5.167 5.227 5.015 5.167 243,004 +0.01(+0.15%)
Mar 09, 2020 5.516 5.524 5.015 5.159 283,931 -0.69(-11.82%)
Mar 06, 2020 5.965 6.003 5.851 5.851 170,437 -0.24(-3.87%)
Mar 05, 2020 6.094 6.109 6.033 6.086 120,130 -0.10(-1.60%)
Mar 04, 2020 6.185 6.253 6.141 6.185 137,612 +0.05(+0.74%)
Mar 03, 2020 6.238 6.352 6.139 6.139 234,174 -0.08(-1.22%)
Mar 02, 2020 6.200 6.306 6.132 6.215 271,698 +0.04(+0.61%)
Feb 28, 2020 6.139 6.200 6.025 6.177 593,701 -0.07(-1.09%)
Feb 27, 2020 6.299 6.341 6.185 6.246 304,318 -0.14(-2.27%)
Feb 26, 2020 6.535 6.588 6.391 6.391 460,054 -0.13(-1.97%)
Feb 25, 2020 6.572 6.580 6.497 6.519 251,444 -0.01(-0.12%)
Feb 24, 2020 6.527 6.538 6.391 6.527 226,800 -0.06(-0.92%)
Feb 21, 2020 6.603 6.610 6.542 6.588 68,279 -0.02(-0.34%)
Feb 20, 2020 6.701 6.701 6.595 6.610 68,527 -0.07(-1.02%)
Feb 19, 2020 6.641 6.701 6.633 6.678 339,877 +0.05(+0.80%)
Feb 18, 2020 6.588 6.641 6.535 6.625 146,974 +0.05(+0.81%)
Feb 14, 2020 6.603 6.610 6.527 6.572 76,863 -0.01(-0.12%)
Feb 13, 2020 6.512 6.580 6.504 6.580 690,932 +0.05(+0.70%)
Feb 12, 2020 6.550 6.565 6.512 6.535 264,749 +0.06(+0.94%)
Feb 11, 2020 6.444 6.519 6.444 6.474 75,326 +0.05(+0.71%)
Feb 10, 2020 6.474 6.474 6.368 6.428 110,741 -0.05(-0.70%)
Feb 07, 2020 6.550 6.550 6.459 6.474 172,085 -0.08(-1.27%)
Feb 06, 2020 6.595 6.595 6.481 6.557 269,947 -0.02(-0.23%)
Feb 05, 2020 6.588 6.595 6.527 6.572 177,295 +0.05(+0.81%)
Feb 04, 2020 6.451 6.557 6.447 6.519 60,129 +0.11(+1.65%)
Feb 03, 2020 6.406 6.459 6.383 6.413 104,948 +0.02(+0.24%)
Jan 31, 2020 6.375 6.398 6.322 6.398 154,519 -0.02(-0.24%)
Jan 30, 2020 6.353 6.421 6.307 6.413 110,324 +0.04(+0.59%)
Jan 29, 2020 6.361 6.413 6.346 6.376 90,312 +0.00(+0.00%)
Jan 28, 2020 6.308 6.398 6.308 6.376 69,134 +0.10(+1.56%)
Jan 27, 2020 6.361 6.361 6.263 6.278 156,765 -0.17(-2.69%)
Jan 24, 2020 6.549 6.549 6.368 6.451 649,548 -0.09(-1.38%)
Jan 23, 2020 6.549 6.617 6.519 6.542 175,317 -0.05(-0.69%)
Jan 22, 2020 6.496 6.602 6.474 6.587 828,444 +0.10(+1.51%)
Jan 21, 2020 6.557 6.572 6.466 6.489 279,690 -0.06(-0.92%)
Jan 17, 2020 6.557 6.579 6.466 6.549 708,393 +0.00(+0.00%)
Jan 16, 2020 6.625 6.647 6.496 6.549 331,116 -0.08(-1.14%)
Jan 15, 2020 6.730 6.730 6.617 6.625 198,668 -0.08(-1.13%)
Jan 14, 2020 6.693 6.700 6.647 6.700 183,124 +0.02(+0.34%)
Jan 13, 2020 6.678 6.700 6.645 6.678 252,439 +0.01(+0.11%)
Jan 10, 2020 6.655 6.715 6.640 6.670 150,691 -0.01(-0.11%)
Jan 09, 2020 6.693 6.732 6.602 6.678 572,811 -0.01(-0.11%)
Jan 08, 2020 6.632 6.693 6.587 6.685 813,674 +0.08(+1.14%)
Jan 07, 2020 6.670 6.693 6.579 6.610 245,784 -0.06(-0.90%)
Jan 06, 2020 6.647 6.715 6.610 6.670 68,969 +0.02(+0.34%)
Jan 03, 2020 6.647 6.708 6.602 6.647 112,521 +0.01(+0.11%)
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.