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 (%)
Oct 31, 2019 6.082 6.127 6.022 6.104 74,919 +0.00(+0.00%)
Oct 30, 2019 6.089 6.141 5.984 6.104 95,409 +0.00(+0.00%)
Oct 29, 2019 5.932 6.104 5.917 6.104 192,904 +0.14(+2.38%)
Oct 28, 2019 5.895 5.977 5.895 5.962 36,121 +0.05(+0.88%)
Oct 25, 2019 5.835 5.940 5.783 5.910 202,491 +0.07(+1.28%)
Oct 24, 2019 5.738 5.850 5.708 5.835 682,526 +0.11(+1.96%)
Oct 23, 2019 5.731 5.773 5.671 5.723 288,403 -0.04(-0.78%)
Oct 22, 2019 5.597 5.783 5.582 5.768 163,602 +0.19(+3.34%)
Oct 21, 2019 5.589 5.641 5.574 5.582 44,849 -0.01(-0.27%)
Oct 18, 2019 5.559 5.634 5.544 5.597 54,408 +0.04(+0.67%)
Oct 17, 2019 5.544 5.574 5.537 5.559 34,447 +0.04(+0.68%)
Oct 16, 2019 5.537 5.559 5.507 5.522 84,744 +0.03(+0.54%)
Oct 15, 2019 5.544 5.582 5.477 5.492 134,006 -0.05(-0.94%)
Oct 14, 2019 5.559 5.582 5.537 5.544 65,736 -0.04(-0.80%)
Oct 11, 2019 5.574 5.641 5.552 5.589 50,656 +0.04(+0.67%)
Oct 10, 2019 5.604 5.626 5.537 5.552 39,742 -0.06(-1.06%)
Oct 09, 2019 5.552 5.611 5.507 5.611 208,343 +0.10(+1.76%)
Oct 08, 2019 5.626 5.656 5.477 5.514 95,915 -0.12(-2.12%)
Oct 07, 2019 5.664 5.686 5.619 5.634 83,434 -0.04(-0.79%)
Oct 04, 2019 5.619 5.679 5.619 5.679 46,769 +0.10(+1.87%)
Oct 03, 2019 5.470 5.597 5.458 5.574 49,489 +0.07(+1.22%)
Oct 02, 2019 5.485 5.522 5.462 5.507 116,697 -0.01(-0.27%)
Oct 01, 2019 5.544 5.552 5.440 5.522 57,994 -0.04(-0.80%)
Sep 30, 2019 5.522 5.589 5.485 5.567 30,050 +0.03(+0.54%)
Sep 27, 2019 5.589 5.619 5.514 5.537 250,199 -0.05(-0.82%)
Sep 26, 2019 5.620 5.642 5.538 5.583 56,428 -0.02(-0.40%)
Sep 25, 2019 5.657 5.657 5.479 5.605 92,351 -0.03(-0.53%)
Sep 24, 2019 5.650 5.657 5.575 5.635 155,175 +0.01(+0.13%)
Sep 23, 2019 5.605 5.642 5.553 5.627 420,363 +0.01(+0.26%)
Sep 20, 2019 5.687 5.731 5.590 5.612 136,541 -0.07(-1.31%)
Sep 19, 2019 5.664 5.724 5.657 5.687 188,356 +0.01(+0.13%)
Sep 18, 2019 5.583 5.702 5.553 5.679 85,672 +0.06(+1.06%)
Sep 17, 2019 5.746 5.746 5.590 5.620 322,368 -0.11(-1.95%)
Sep 16, 2019 5.754 5.806 5.523 5.731 367,953 +0.06(+1.05%)
Sep 13, 2019 5.702 5.746 5.642 5.672 121,474 -0.03(-0.52%)
Sep 12, 2019 5.598 5.702 5.590 5.702 37,267 +0.08(+1.46%)
Sep 11, 2019 5.560 5.620 5.486 5.620 116,850 +0.12(+2.16%)
Sep 10, 2019 5.553 5.627 5.471 5.501 211,461 -0.04(-0.67%)
Sep 09, 2019 5.598 5.598 5.501 5.538 66,063 -0.01(-0.27%)
Sep 06, 2019 5.538 5.612 5.486 5.553 48,428 +0.01(+0.13%)
Sep 05, 2019 5.516 5.575 5.471 5.545 97,315 +0.04(+0.67%)
Sep 04, 2019 5.516 5.609 5.464 5.508 55,289 +0.04(+0.82%)
Sep 03, 2019 5.412 5.531 5.412 5.464 135,445 +0.01(+0.27%)
Aug 30, 2019 5.412 5.479 5.404 5.449 345,860 +0.01(+0.27%)
Aug 29, 2019 5.278 5.441 5.278 5.434 121,552 +0.18(+3.39%)
Aug 28, 2019 5.189 5.323 5.130 5.256 116,603 +0.07(+1.43%)
Aug 27, 2019 5.315 5.315 5.130 5.182 58,863 -0.14(-2.64%)
Aug 26, 2019 5.345 5.367 5.241 5.323 50,770 +0.03(+0.56%)
Aug 23, 2019 5.397 5.441 5.293 5.293 69,837 -0.13(-2.32%)
Aug 22, 2019 5.545 5.545 5.397 5.419 121,158 -0.11(-2.01%)
Aug 21, 2019 5.552 5.589 5.456 5.530 160,851 +0.13(+2.33%)
Aug 20, 2019 5.308 5.404 5.219 5.404 113,500 +0.10(+1.81%)
Aug 19, 2019 5.352 5.411 5.241 5.308 40,096 -0.04(-0.69%)
Aug 16, 2019 5.315 5.374 5.204 5.345 62,408 +0.06(+1.12%)
Aug 15, 2019 5.249 5.330 5.167 5.286 80,313 +0.04(+0.85%)
Aug 14, 2019 5.434 5.434 5.219 5.241 76,107 -0.24(-4.32%)
Aug 13, 2019 5.330 5.508 5.219 5.478 101,843 +0.12(+2.21%)
Aug 12, 2019 5.426 5.426 5.212 5.360 79,214 -0.08(-1.50%)
Aug 09, 2019 5.471 5.478 5.374 5.441 58,085 -0.01(-0.14%)
Aug 08, 2019 5.404 5.478 5.374 5.449 94,425 +0.03(+0.55%)
Aug 07, 2019 5.293 5.486 5.263 5.419 63,552 +0.10(+1.95%)
Aug 06, 2019 5.226 5.389 5.226 5.315 190,790 +0.08(+1.56%)
Aug 05, 2019 5.426 5.426 5.182 5.234 106,079 -0.24(-4.33%)
Aug 02, 2019 5.530 5.611 5.404 5.471 86,588 -0.04(-0.81%)
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.