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: 4:10 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 (%)
Jul 31, 2019 5.625 5.699 5.566 5.566 138,998 -0.02(-0.40%)
Jul 30, 2019 5.766 5.766 5.588 5.588 94,634 -0.22(-3.71%)
Jul 29, 2019 5.833 5.833 5.774 5.803 42,114 -0.04(-0.76%)
Jul 26, 2019 5.848 5.907 5.803 5.848 31,964 +0.03(+0.51%)
Jul 25, 2019 5.980 5.995 5.788 5.818 95,890 -0.18(-2.96%)
Jul 24, 2019 5.988 6.047 5.944 5.995 121,059 -0.01(-0.25%)
Jul 23, 2019 6.003 6.045 5.921 6.010 39,936 +0.00(+0.00%)
Jul 22, 2019 5.988 6.039 5.966 6.010 40,149 +0.02(+0.37%)
Jul 19, 2019 5.973 6.003 5.929 5.988 218,061 +0.01(+0.25%)
Jul 18, 2019 6.003 6.054 5.936 5.973 51,952 -0.09(-1.46%)
Jul 17, 2019 6.032 6.091 5.991 6.062 90,250 +0.04(+0.61%)
Jul 16, 2019 5.988 6.039 5.907 6.025 103,331 +0.04(+0.74%)
Jul 15, 2019 5.921 5.980 5.833 5.980 63,957 +0.07(+1.25%)
Jul 12, 2019 5.973 5.980 5.899 5.907 80,858 -0.07(-1.11%)
Jul 11, 2019 5.995 6.025 5.951 5.973 98,799 -0.03(-0.49%)
Jul 10, 2019 6.032 6.069 5.973 6.003 68,349 +0.00(+0.00%)
Jul 09, 2019 5.929 6.010 5.899 6.003 57,380 +0.07(+1.25%)
Jul 08, 2019 6.054 6.091 5.899 5.929 101,983 -0.15(-2.43%)
Jul 05, 2019 5.848 6.084 5.848 6.076 109,572 +0.25(+4.31%)
Jul 03, 2019 5.803 5.899 5.766 5.825 128,399 +0.01(+0.25%)
Jul 02, 2019 5.899 5.899 5.759 5.811 127,224 -0.10(-1.62%)
Jul 01, 2019 5.929 5.980 5.899 5.907 58,657 +0.02(+0.38%)
Jun 28, 2019 5.818 5.892 5.766 5.884 68,262 +0.10(+1.80%)
Jun 27, 2019 5.766 5.832 5.766 5.780 440,975 +0.01(+0.26%)
Jun 26, 2019 5.810 5.927 5.751 5.766 171,876 -0.03(-0.51%)
Jun 25, 2019 5.751 5.883 5.736 5.795 189,421 +0.04(+0.64%)
Jun 24, 2019 5.626 5.780 5.626 5.758 44,388 +0.14(+2.49%)
Jun 21, 2019 5.714 5.802 5.604 5.618 537,122 -0.10(-1.80%)
Jun 20, 2019 5.663 5.766 5.648 5.721 203,233 +0.12(+2.10%)
Jun 19, 2019 5.589 5.663 5.589 5.604 97,996 +0.02(+0.40%)
Jun 18, 2019 5.449 5.618 5.449 5.582 66,475 +0.15(+2.71%)
Jun 17, 2019 5.442 5.486 5.420 5.435 62,526 -0.02(-0.40%)
Jun 14, 2019 5.449 5.460 5.409 5.457 83,899 +0.01(+0.13%)
Jun 13, 2019 5.376 5.479 5.376 5.449 121,097 +0.12(+2.21%)
Jun 12, 2019 5.288 5.390 5.265 5.332 704,490 +0.01(+0.28%)
Jun 11, 2019 5.310 5.390 5.265 5.317 83,684 +0.02(+0.42%)
Jun 10, 2019 5.214 5.376 5.214 5.295 45,251 +0.08(+1.55%)
Jun 07, 2019 5.148 5.236 5.148 5.214 372,857 +0.10(+1.87%)
Jun 06, 2019 5.111 5.163 5.111 5.118 158,770 +0.01(+0.29%)
Jun 05, 2019 5.163 5.243 5.104 5.104 118,241 -0.07(-1.42%)
Jun 04, 2019 5.192 5.273 5.149 5.177 441,684 +0.02(+0.43%)
Jun 03, 2019 5.104 5.199 5.001 5.155 126,729 +0.06(+1.15%)
May 31, 2019 5.104 5.155 5.067 5.096 178,678 -0.04(-0.71%)
May 30, 2019 5.104 5.184 5.104 5.133 89,844 +0.02(+0.43%)
May 29, 2019 5.008 5.126 4.964 5.111 226,021 +0.08(+1.60%)
May 28, 2019 5.250 5.250 5.016 5.030 272,109 -0.18(-3.51%)
May 24, 2019 5.096 5.257 5.082 5.213 84,536 +0.13(+2.59%)
May 23, 2019 5.221 5.221 5.074 5.082 114,210 -0.17(-3.21%)
May 22, 2019 5.213 5.331 5.213 5.250 144,248 +0.04(+0.70%)
May 21, 2019 5.140 5.287 5.133 5.213 195,748 +0.08(+1.57%)
May 20, 2019 5.104 5.213 5.082 5.133 114,576 -0.01(-0.14%)
May 17, 2019 5.177 5.250 5.082 5.140 251,972 -0.06(-1.13%)
May 16, 2019 5.287 5.309 5.191 5.199 99,748 -0.08(-1.53%)
May 15, 2019 5.323 5.345 5.243 5.279 189,873 -0.09(-1.64%)
May 14, 2019 5.418 5.426 5.353 5.367 146,004 -0.06(-1.08%)
May 13, 2019 5.572 5.572 5.389 5.426 151,220 -0.13(-2.37%)
May 10, 2019 5.587 5.631 5.536 5.558 74,294 -0.04(-0.78%)
May 09, 2019 5.616 5.638 5.462 5.602 63,073 -0.05(-0.91%)
May 08, 2019 5.667 5.697 5.616 5.653 124,076 +0.00(+0.00%)
May 07, 2019 5.631 5.660 5.514 5.653 72,920 -0.04(-0.64%)
May 06, 2019 5.704 5.755 5.580 5.689 105,676 -0.06(-1.02%)
May 03, 2019 5.733 5.814 5.733 5.748 196,114 +0.01(+0.26%)
May 02, 2019 5.726 5.807 5.627 5.733 262,541 -0.03(-0.51%)
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.