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 )

2.240 -0.070 (-3.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 28, 2019 5.812 5.886 5.761 5.879 68,327 +0.10(+1.80%)
Jun 27, 2019 5.760 5.826 5.760 5.775 441,394 +0.01(+0.26%)
Jun 26, 2019 5.804 5.922 5.745 5.760 172,039 -0.03(-0.51%)
Jun 25, 2019 5.745 5.878 5.731 5.789 189,601 +0.04(+0.64%)
Jun 24, 2019 5.620 5.775 5.620 5.753 44,430 +0.14(+2.49%)
Jun 21, 2019 5.709 5.797 5.598 5.613 537,631 -0.10(-1.80%)
Jun 20, 2019 5.657 5.760 5.643 5.716 203,426 +0.12(+2.10%)
Jun 19, 2019 5.584 5.657 5.584 5.598 98,089 +0.02(+0.40%)
Jun 18, 2019 5.444 5.613 5.444 5.576 66,538 +0.15(+2.71%)
Jun 17, 2019 5.437 5.481 5.415 5.429 62,585 -0.02(-0.40%)
Jun 14, 2019 5.444 5.455 5.404 5.452 83,979 +0.01(+0.14%)
Jun 13, 2019 5.371 5.474 5.371 5.444 121,212 +0.12(+2.21%)
Jun 12, 2019 5.283 5.385 5.260 5.327 705,159 +0.01(+0.28%)
Jun 11, 2019 5.305 5.385 5.260 5.312 83,764 +0.02(+0.42%)
Jun 10, 2019 5.209 5.371 5.209 5.290 45,294 +0.08(+1.55%)
Jun 07, 2019 5.143 5.231 5.143 5.209 373,211 +0.10(+1.87%)
Jun 06, 2019 5.106 5.158 5.106 5.114 158,921 +0.01(+0.29%)
Jun 05, 2019 5.158 5.238 5.099 5.099 118,353 -0.07(-1.42%)
Jun 04, 2019 5.187 5.268 5.144 5.172 442,103 +0.02(+0.43%)
Jun 03, 2019 5.099 5.194 4.996 5.150 126,849 +0.06(+1.15%)
May 31, 2019 5.099 5.150 5.062 5.091 178,847 -0.04(-0.71%)
May 30, 2019 5.099 5.179 5.099 5.128 89,929 +0.02(+0.43%)
May 29, 2019 5.004 5.121 4.960 5.106 226,235 +0.08(+1.60%)
May 28, 2019 5.245 5.245 5.011 5.026 272,367 -0.18(-3.51%)
May 24, 2019 5.091 5.252 5.077 5.208 84,617 +0.13(+2.59%)
May 23, 2019 5.216 5.216 5.069 5.077 114,319 -0.17(-3.21%)
May 22, 2019 5.208 5.326 5.208 5.245 144,385 +0.04(+0.70%)
May 21, 2019 5.135 5.282 5.128 5.208 195,934 +0.08(+1.57%)
May 20, 2019 5.099 5.208 5.077 5.128 114,685 -0.01(-0.14%)
May 17, 2019 5.172 5.245 5.077 5.135 252,211 -0.06(-1.13%)
May 16, 2019 5.282 5.304 5.187 5.194 99,842 -0.08(-1.53%)
May 15, 2019 5.318 5.340 5.238 5.274 190,053 -0.09(-1.64%)
May 14, 2019 5.413 5.421 5.347 5.362 146,143 -0.06(-1.08%)
May 13, 2019 5.567 5.567 5.384 5.421 151,363 -0.13(-2.37%)
May 10, 2019 5.582 5.625 5.530 5.552 74,364 -0.04(-0.78%)
May 09, 2019 5.611 5.633 5.457 5.596 63,133 -0.05(-0.91%)
May 08, 2019 5.662 5.691 5.611 5.647 124,194 +0.00(+0.00%)
May 07, 2019 5.625 5.655 5.508 5.647 72,989 -0.04(-0.64%)
May 06, 2019 5.699 5.750 5.574 5.684 105,776 -0.06(-1.02%)
May 03, 2019 5.728 5.808 5.728 5.743 196,300 +0.01(+0.26%)
May 02, 2019 5.721 5.801 5.622 5.728 262,790 -0.03(-0.51%)
May 01, 2019 5.728 5.801 5.647 5.757 86,647 +0.01(+0.13%)
Apr 30, 2019 5.852 5.852 5.699 5.750 332,549 -0.09(-1.50%)
Apr 29, 2019 5.859 5.881 5.786 5.837 188,409 +0.00(+0.00%)
Apr 26, 2019 5.844 5.888 5.815 5.837 95,234 -0.01(-0.12%)
Apr 25, 2019 5.866 5.903 5.830 5.844 96,633 -0.03(-0.50%)
Apr 24, 2019 6.012 6.019 5.852 5.874 50,158 -0.13(-2.18%)
Apr 23, 2019 6.005 6.027 5.968 6.005 189,545 +0.01(+0.24%)
Apr 22, 2019 6.019 6.041 5.961 5.990 133,106 -0.01(-0.24%)
Apr 18, 2019 6.056 6.129 5.976 6.005 174,551 -0.07(-1.08%)
Apr 17, 2019 6.012 6.085 5.954 6.070 260,573 +0.08(+1.34%)
Apr 16, 2019 6.027 6.027 5.910 5.990 139,779 -0.03(-0.48%)
Apr 15, 2019 6.092 6.092 6.005 6.019 185,470 -0.06(-0.96%)
Apr 12, 2019 6.129 6.194 6.048 6.078 111,976 -0.04(-0.71%)
Apr 11, 2019 6.143 6.150 6.012 6.121 179,207 -0.01(-0.24%)
Apr 10, 2019 6.150 6.201 6.121 6.136 83,969 -0.02(-0.36%)
Apr 09, 2019 5.946 6.194 5.946 6.158 367,224 +0.21(+3.55%)
Apr 08, 2019 5.808 5.961 5.757 5.946 283,164 +0.13(+2.26%)
Apr 05, 2019 5.786 5.852 5.764 5.815 415,519 +0.06(+1.01%)
Apr 04, 2019 5.669 5.764 5.669 5.757 325,271 +0.07(+1.28%)
Apr 03, 2019 5.655 5.764 5.648 5.684 125,733 +0.01(+0.26%)
Apr 02, 2019 5.677 5.713 5.640 5.669 235,925 -0.01(-0.10%)
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.