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 -0.080 (-3.27%)
Official Closing 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 (%)
Feb 28, 2019 5.469 5.622 5.455 5.614 379,775 +0.15(+2.79%)
Feb 27, 2019 5.520 5.578 5.440 5.462 174,290 -0.08(-1.37%)
Feb 26, 2019 5.443 5.545 5.443 5.537 97,702 +0.10(+1.86%)
Feb 25, 2019 5.342 5.487 5.342 5.436 311,851 +0.09(+1.76%)
Feb 22, 2019 5.284 5.364 5.248 5.342 252,815 +0.08(+1.51%)
Feb 21, 2019 5.176 5.291 5.176 5.262 155,726 +0.00(+0.00%)
Feb 20, 2019 5.284 5.306 5.248 5.262 70,188 -0.02(-0.41%)
Feb 19, 2019 5.204 5.299 5.183 5.284 278,297 +0.08(+1.53%)
Feb 15, 2019 5.183 5.226 5.161 5.204 173,793 +0.05(+0.98%)
Feb 14, 2019 5.125 5.197 5.118 5.154 173,128 +0.01(+0.14%)
Feb 13, 2019 5.183 5.183 5.096 5.147 215,443 -0.02(-0.42%)
Feb 12, 2019 5.147 5.255 5.147 5.168 65,859 +0.06(+1.13%)
Feb 11, 2019 5.096 5.139 5.089 5.110 59,468 +0.00(+0.00%)
Feb 08, 2019 5.118 5.161 5.045 5.110 45,175 -0.02(-0.42%)
Feb 07, 2019 5.154 5.154 5.067 5.132 111,031 -0.03(-0.56%)
Feb 06, 2019 5.154 5.255 5.139 5.161 118,179 -0.03(-0.56%)
Feb 05, 2019 5.125 5.248 5.125 5.190 162,155 +0.05(+0.99%)
Feb 04, 2019 4.944 5.176 4.944 5.139 472,180 +0.16(+3.20%)
Feb 01, 2019 5.009 5.009 4.937 4.980 240,382 -0.04(-0.72%)
Jan 31, 2019 4.937 5.031 4.937 5.016 370,680 +0.07(+1.46%)
Jan 30, 2019 4.958 4.980 4.886 4.944 166,052 +0.02(+0.38%)
Jan 29, 2019 4.954 4.954 4.896 4.925 130,893 +0.01(+0.29%)
Jan 28, 2019 4.903 4.932 4.831 4.911 171,716 -0.02(-0.44%)
Jan 25, 2019 4.810 4.976 4.810 4.932 232,561 +0.10(+2.09%)
Jan 24, 2019 4.723 4.839 4.723 4.831 287,924 +0.11(+2.29%)
Jan 23, 2019 4.781 4.803 4.702 4.723 200,156 -0.03(-0.61%)
Jan 22, 2019 4.839 4.846 4.738 4.752 122,299 -0.11(-2.23%)
Jan 18, 2019 4.911 4.911 4.846 4.860 256,136 -0.03(-0.59%)
Jan 17, 2019 4.932 4.932 4.853 4.889 179,233 -0.06(-1.17%)
Jan 16, 2019 4.911 5.019 4.911 4.947 115,653 +0.04(+0.73%)
Jan 15, 2019 4.961 5.012 4.875 4.911 192,790 -0.04(-0.73%)
Jan 14, 2019 4.903 5.015 4.867 4.947 191,671 +0.01(+0.29%)
Jan 11, 2019 4.896 4.976 4.831 4.932 275,828 +0.02(+0.44%)
Jan 10, 2019 4.745 5.019 4.716 4.911 283,231 +0.16(+3.34%)
Jan 09, 2019 4.716 4.759 4.651 4.752 261,890 +0.07(+1.54%)
Jan 08, 2019 4.694 4.730 4.601 4.680 500,969 +0.02(+0.46%)
Jan 07, 2019 4.658 4.781 4.619 4.658 162,216 +0.01(+0.16%)
Jan 04, 2019 4.471 4.651 4.449 4.651 695,327 +0.25(+5.56%)
Jan 03, 2019 4.377 4.449 4.370 4.406 117,868 +0.03(+0.66%)
Jan 02, 2019 4.218 4.391 4.218 4.377 190,184 +0.12(+2.88%)
Dec 31, 2018 4.204 4.269 4.168 4.254 318,125 +0.07(+1.72%)
Dec 28, 2018 4.182 4.262 4.154 4.182 246,013 +0.01(+0.25%)
Dec 27, 2018 4.136 4.201 4.093 4.172 200,442 -0.01(-0.17%)
Dec 26, 2018 4.043 4.222 4.014 4.179 213,913 +0.15(+3.74%)
Dec 24, 2018 4.071 4.114 4.010 4.028 200,683 -0.08(-1.92%)
Dec 21, 2018 4.208 4.280 4.093 4.107 638,955 -0.12(-2.89%)
Dec 20, 2018 4.236 4.272 4.193 4.229 654,165 -0.01(-0.17%)
Dec 19, 2018 4.344 4.402 4.229 4.236 1,053,629 -0.10(-2.32%)
Dec 18, 2018 4.481 4.488 4.315 4.337 635,825 -0.12(-2.74%)
Dec 17, 2018 4.466 4.531 4.402 4.459 526,443 -0.02(-0.48%)
Dec 14, 2018 4.603 4.603 4.466 4.481 581,020 -0.17(-3.55%)
Dec 13, 2018 4.610 4.653 4.567 4.646 195,697 +0.02(+0.47%)
Dec 12, 2018 4.746 4.746 4.624 4.624 480,916 -0.08(-1.68%)
Dec 11, 2018 4.703 4.725 4.610 4.703 521,755 +0.04(+0.77%)
Dec 10, 2018 4.653 4.674 4.610 4.667 220,425 -0.04(-0.76%)
Dec 07, 2018 4.674 4.775 4.596 4.703 354,711 +0.06(+1.24%)
Dec 06, 2018 4.588 4.689 4.588 4.646 353,660 -0.02(-0.46%)
Dec 04, 2018 4.624 4.703 4.610 4.667 731,706 +0.03(+0.62%)
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.