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 )

2.470 -0.010 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2019 5.126 5.177 5.089 5.118 177,910 -0.04(-0.71%)
May 30, 2019 5.126 5.207 5.126 5.155 89,457 +0.02(+0.43%)
May 29, 2019 5.030 5.148 4.986 5.133 225,049 +0.08(+1.60%)
May 28, 2019 5.273 5.273 5.037 5.052 270,939 -0.18(-3.51%)
May 24, 2019 5.118 5.280 5.104 5.236 84,173 +0.13(+2.59%)
May 23, 2019 5.243 5.243 5.096 5.104 113,720 -0.17(-3.21%)
May 22, 2019 5.236 5.354 5.236 5.273 143,628 +0.04(+0.70%)
May 21, 2019 5.162 5.309 5.155 5.236 194,907 +0.08(+1.57%)
May 20, 2019 5.126 5.236 5.104 5.155 114,084 -0.01(-0.14%)
May 17, 2019 5.199 5.273 5.104 5.162 250,889 -0.06(-1.13%)
May 16, 2019 5.309 5.332 5.214 5.221 99,319 -0.08(-1.53%)
May 15, 2019 5.346 5.368 5.265 5.302 189,057 -0.09(-1.64%)
May 14, 2019 5.442 5.449 5.376 5.390 145,377 -0.06(-1.08%)
May 13, 2019 5.596 5.596 5.412 5.449 150,570 -0.13(-2.37%)
May 10, 2019 5.611 5.655 5.560 5.582 73,974 -0.04(-0.78%)
May 09, 2019 5.640 5.662 5.486 5.626 62,802 -0.05(-0.91%)
May 08, 2019 5.692 5.721 5.640 5.677 123,543 +0.00(+0.00%)
May 07, 2019 5.655 5.685 5.537 5.677 72,606 -0.04(-0.64%)
May 06, 2019 5.729 5.780 5.604 5.714 105,222 -0.06(-1.02%)
May 03, 2019 5.758 5.839 5.758 5.773 195,272 +0.01(+0.26%)
May 02, 2019 5.751 5.832 5.651 5.758 261,412 -0.03(-0.51%)
May 01, 2019 5.758 5.832 5.677 5.787 86,193 +0.01(+0.13%)
Apr 30, 2019 5.883 5.883 5.729 5.780 330,806 -0.09(-1.50%)
Apr 29, 2019 5.890 5.912 5.817 5.868 187,422 +0.00(+0.00%)
Apr 26, 2019 5.875 5.919 5.846 5.868 94,735 -0.01(-0.12%)
Apr 25, 2019 5.897 5.934 5.861 5.875 96,126 -0.03(-0.50%)
Apr 24, 2019 6.044 6.051 5.883 5.904 49,895 -0.13(-2.18%)
Apr 23, 2019 6.036 6.058 6.000 6.036 188,552 +0.01(+0.24%)
Apr 22, 2019 6.051 6.073 5.992 6.022 132,408 -0.01(-0.24%)
Apr 18, 2019 6.088 6.161 6.007 6.036 173,636 -0.07(-1.08%)
Apr 17, 2019 6.044 6.117 5.985 6.102 259,208 +0.08(+1.34%)
Apr 16, 2019 6.058 6.058 5.941 6.022 139,046 -0.03(-0.48%)
Apr 15, 2019 6.124 6.124 6.036 6.051 184,498 -0.06(-0.96%)
Apr 12, 2019 6.161 6.227 6.080 6.110 111,389 -0.04(-0.71%)
Apr 11, 2019 6.176 6.183 6.044 6.154 178,267 -0.01(-0.24%)
Apr 10, 2019 6.183 6.234 6.154 6.168 83,529 -0.02(-0.36%)
Apr 09, 2019 5.978 6.227 5.978 6.190 365,299 +0.21(+3.55%)
Apr 08, 2019 5.839 5.992 5.787 5.978 281,679 +0.13(+2.26%)
Apr 05, 2019 5.817 5.883 5.795 5.846 413,341 +0.06(+1.01%)
Apr 04, 2019 5.699 5.795 5.699 5.787 323,566 +0.07(+1.28%)
Apr 03, 2019 5.685 5.795 5.677 5.714 125,074 +0.01(+0.26%)
Apr 02, 2019 5.707 5.743 5.670 5.699 234,688 -0.01(-0.10%)
Apr 01, 2019 5.683 5.762 5.669 5.705 208,584 +0.02(+0.39%)
Mar 29, 2019 5.618 5.691 5.530 5.683 260,015 +0.09(+1.70%)
Mar 28, 2019 5.661 5.661 5.516 5.589 287,357 +0.00(+0.00%)
Mar 27, 2019 5.596 5.676 5.574 5.589 222,309 -0.02(-0.39%)
Mar 26, 2019 5.618 5.625 5.523 5.610 225,118 +0.03(+0.52%)
Mar 25, 2019 5.654 5.756 5.516 5.581 80,064 -0.07(-1.29%)
Mar 22, 2019 5.705 5.727 5.574 5.654 133,228 -0.04(-0.77%)
Mar 21, 2019 5.785 5.829 5.683 5.698 166,522 -0.05(-0.89%)
Mar 20, 2019 5.756 5.771 5.654 5.749 119,386 +0.00(+0.00%)
Mar 19, 2019 5.727 5.858 5.727 5.749 319,158 +0.06(+1.03%)
Mar 18, 2019 5.552 5.727 5.545 5.691 293,455 +0.10(+1.83%)
Mar 15, 2019 5.567 5.691 5.567 5.589 179,968 +0.02(+0.39%)
Mar 14, 2019 5.494 5.596 5.486 5.567 186,239 +0.06(+1.06%)
Mar 13, 2019 5.581 5.640 5.494 5.508 220,285 -0.07(-1.18%)
Mar 12, 2019 5.494 5.603 5.494 5.574 115,497 +0.08(+1.46%)
Mar 11, 2019 5.530 5.559 5.486 5.494 86,345 -0.01(-0.13%)
Mar 08, 2019 5.479 5.523 5.450 5.501 104,856 -0.02(-0.40%)
Mar 07, 2019 5.589 5.596 5.479 5.523 125,662 -0.08(-1.43%)
Mar 06, 2019 5.567 5.625 5.521 5.603 299,747 +0.11(+1.99%)
Mar 05, 2019 5.501 5.523 5.486 5.494 46,778 -0.01(-0.27%)
Mar 04, 2019 5.545 5.552 5.494 5.508 73,382 -0.04(-0.66%)
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.