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 (%)
Mar 29, 2019 5.593 5.665 5.505 5.658 261,185 +0.09(+1.70%)
Mar 28, 2019 5.636 5.636 5.491 5.563 288,650 +0.00(+0.00%)
Mar 27, 2019 5.571 5.651 5.549 5.563 223,310 -0.02(-0.39%)
Mar 26, 2019 5.593 5.600 5.498 5.585 226,131 +0.03(+0.52%)
Mar 25, 2019 5.629 5.731 5.491 5.556 80,425 -0.07(-1.29%)
Mar 22, 2019 5.680 5.701 5.549 5.629 133,828 -0.04(-0.77%)
Mar 21, 2019 5.760 5.803 5.658 5.672 167,271 -0.05(-0.89%)
Mar 20, 2019 5.731 5.745 5.629 5.723 119,923 +0.00(+0.00%)
Mar 19, 2019 5.701 5.832 5.701 5.723 320,594 +0.06(+1.03%)
Mar 18, 2019 5.527 5.701 5.520 5.665 294,776 +0.10(+1.83%)
Mar 15, 2019 5.542 5.665 5.542 5.563 180,778 +0.02(+0.39%)
Mar 14, 2019 5.469 5.571 5.462 5.542 187,077 +0.06(+1.06%)
Mar 13, 2019 5.556 5.614 5.469 5.484 221,276 -0.07(-1.18%)
Mar 12, 2019 5.469 5.578 5.469 5.549 116,017 +0.08(+1.46%)
Mar 11, 2019 5.505 5.534 5.462 5.469 86,733 -0.01(-0.13%)
Mar 08, 2019 5.455 5.498 5.425 5.476 105,327 -0.02(-0.40%)
Mar 07, 2019 5.563 5.571 5.455 5.498 126,228 -0.08(-1.43%)
Mar 06, 2019 5.542 5.600 5.496 5.578 301,095 +0.11(+1.99%)
Mar 05, 2019 5.476 5.498 5.462 5.469 46,988 -0.01(-0.26%)
Mar 04, 2019 5.520 5.527 5.469 5.484 73,713 -0.04(-0.66%)
Mar 01, 2019 5.614 5.622 5.484 5.520 182,292 -0.09(-1.68%)
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%)
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.