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 (%)
May 31, 2019 5.098 5.149 5.061 5.091 178,880 -0.04(-0.71%)
May 30, 2019 5.098 5.178 5.098 5.127 89,945 +0.02(+0.43%)
May 29, 2019 5.003 5.120 4.959 5.105 226,276 +0.08(+1.60%)
May 28, 2019 5.244 5.244 5.010 5.025 272,417 -0.18(-3.51%)
May 24, 2019 5.091 5.251 5.076 5.208 84,632 +0.13(+2.59%)
May 23, 2019 5.215 5.215 5.069 5.076 114,340 -0.17(-3.21%)
May 22, 2019 5.208 5.325 5.208 5.244 144,411 +0.04(+0.70%)
May 21, 2019 5.134 5.281 5.127 5.208 195,970 +0.08(+1.57%)
May 20, 2019 5.098 5.208 5.076 5.127 114,706 -0.01(-0.14%)
May 17, 2019 5.171 5.244 5.076 5.134 252,257 -0.06(-1.13%)
May 16, 2019 5.281 5.303 5.186 5.193 99,861 -0.08(-1.53%)
May 15, 2019 5.317 5.339 5.237 5.273 190,088 -0.09(-1.64%)
May 14, 2019 5.412 5.420 5.347 5.361 146,169 -0.06(-1.08%)
May 13, 2019 5.566 5.566 5.383 5.420 151,391 -0.13(-2.37%)
May 10, 2019 5.581 5.624 5.529 5.551 74,378 -0.04(-0.78%)
May 09, 2019 5.610 5.632 5.456 5.595 63,144 -0.05(-0.91%)
May 08, 2019 5.661 5.690 5.610 5.646 124,217 +0.00(+0.00%)
May 07, 2019 5.624 5.654 5.507 5.646 73,002 -0.04(-0.64%)
May 06, 2019 5.698 5.749 5.573 5.683 105,796 -0.06(-1.02%)
May 03, 2019 5.727 5.807 5.727 5.741 196,336 +0.01(+0.26%)
May 02, 2019 5.720 5.800 5.621 5.727 262,838 -0.03(-0.51%)
May 01, 2019 5.727 5.800 5.646 5.756 86,663 +0.01(+0.13%)
Apr 30, 2019 5.851 5.851 5.698 5.749 332,610 -0.09(-1.50%)
Apr 29, 2019 5.858 5.880 5.785 5.836 188,444 +0.00(+0.00%)
Apr 26, 2019 5.843 5.887 5.814 5.836 95,252 -0.01(-0.12%)
Apr 25, 2019 5.865 5.902 5.829 5.843 96,650 -0.03(-0.50%)
Apr 24, 2019 6.011 6.018 5.851 5.872 50,167 -0.13(-2.18%)
Apr 23, 2019 6.004 6.025 5.967 6.004 189,580 +0.01(+0.24%)
Apr 22, 2019 6.018 6.040 5.960 5.989 133,130 -0.01(-0.24%)
Apr 18, 2019 6.055 6.127 5.974 6.004 174,583 -0.07(-1.08%)
Apr 17, 2019 6.011 6.084 5.953 6.069 260,621 +0.08(+1.34%)
Apr 16, 2019 6.025 6.025 5.909 5.989 139,805 -0.03(-0.48%)
Apr 15, 2019 6.091 6.091 6.004 6.018 185,504 -0.06(-0.96%)
Apr 12, 2019 6.127 6.193 6.047 6.076 111,996 -0.04(-0.71%)
Apr 11, 2019 6.142 6.149 6.011 6.120 179,239 -0.01(-0.24%)
Apr 10, 2019 6.149 6.200 6.120 6.135 83,985 -0.02(-0.36%)
Apr 09, 2019 5.945 6.193 5.945 6.157 367,291 +0.21(+3.55%)
Apr 08, 2019 5.807 5.960 5.756 5.945 283,215 +0.13(+2.26%)
Apr 05, 2019 5.785 5.851 5.763 5.814 415,595 +0.06(+1.01%)
Apr 04, 2019 5.668 5.763 5.668 5.756 325,331 +0.07(+1.28%)
Apr 03, 2019 5.654 5.763 5.647 5.683 125,756 +0.01(+0.26%)
Apr 02, 2019 5.676 5.712 5.639 5.668 235,968 -0.01(-0.10%)
Apr 01, 2019 5.653 5.731 5.638 5.674 209,721 +0.02(+0.39%)
Mar 29, 2019 5.587 5.660 5.500 5.653 261,433 +0.09(+1.70%)
Mar 28, 2019 5.631 5.631 5.486 5.558 288,924 +0.00(+0.00%)
Mar 27, 2019 5.565 5.645 5.544 5.558 223,522 -0.02(-0.39%)
Mar 26, 2019 5.587 5.594 5.493 5.580 226,345 +0.03(+0.52%)
Mar 25, 2019 5.624 5.725 5.486 5.551 80,501 -0.07(-1.29%)
Mar 22, 2019 5.674 5.696 5.544 5.624 133,955 -0.04(-0.77%)
Mar 21, 2019 5.754 5.797 5.653 5.667 167,430 -0.05(-0.89%)
Mar 20, 2019 5.725 5.740 5.624 5.718 120,037 +0.00(+0.00%)
Mar 19, 2019 5.696 5.827 5.696 5.718 320,898 +0.06(+1.03%)
Mar 18, 2019 5.522 5.696 5.515 5.660 295,055 +0.10(+1.83%)
Mar 15, 2019 5.536 5.660 5.536 5.558 180,949 +0.02(+0.39%)
Mar 14, 2019 5.464 5.565 5.457 5.536 187,254 +0.06(+1.06%)
Mar 13, 2019 5.551 5.609 5.464 5.478 221,486 -0.07(-1.18%)
Mar 12, 2019 5.464 5.573 5.464 5.544 116,127 +0.08(+1.46%)
Mar 11, 2019 5.500 5.529 5.457 5.464 86,816 -0.01(-0.13%)
Mar 08, 2019 5.449 5.493 5.420 5.471 105,427 -0.02(-0.40%)
Mar 07, 2019 5.558 5.565 5.449 5.493 126,348 -0.08(-1.43%)
Mar 06, 2019 5.536 5.594 5.491 5.573 301,381 +0.11(+1.99%)
Mar 05, 2019 5.471 5.493 5.457 5.464 47,033 -0.01(-0.26%)
Mar 04, 2019 5.515 5.522 5.464 5.478 73,782 -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.