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 (%)
Nov 29, 2019 5.884 6.004 5.884 6.004 134,096 +0.14(+2.31%)
Nov 27, 2019 5.854 6.004 5.831 5.869 721,916 +0.05(+0.89%)
Nov 26, 2019 5.930 5.941 5.802 5.817 271,022 -0.15(-2.51%)
Nov 25, 2019 5.960 6.042 5.922 5.967 133,200 -0.04(-0.75%)
Nov 22, 2019 5.922 6.091 5.907 6.012 49,488 +0.04(+0.75%)
Nov 21, 2019 6.057 6.072 5.967 5.967 417,790 -0.11(-1.85%)
Nov 20, 2019 6.170 6.170 6.072 6.080 146,386 -0.07(-1.22%)
Nov 19, 2019 6.245 6.252 6.117 6.155 270,904 -0.06(-0.97%)
Nov 18, 2019 6.125 6.237 6.080 6.215 341,843 +0.07(+1.10%)
Nov 15, 2019 6.035 6.252 6.035 6.147 469,137 +0.13(+2.24%)
Nov 14, 2019 6.012 6.087 5.997 6.012 57,749 -0.03(-0.50%)
Nov 13, 2019 6.215 6.222 6.024 6.042 149,163 -0.22(-3.59%)
Nov 12, 2019 6.320 6.327 6.170 6.267 62,580 -0.06(-0.95%)
Nov 11, 2019 6.230 6.357 6.132 6.327 55,585 +0.04(+0.72%)
Nov 08, 2019 6.252 6.305 6.192 6.282 64,694 -0.01(-0.12%)
Nov 07, 2019 6.297 6.305 6.252 6.290 156,602 +0.02(+0.36%)
Nov 06, 2019 6.305 6.387 6.252 6.267 54,030 -0.08(-1.30%)
Nov 05, 2019 6.275 6.477 6.222 6.350 366,474 +0.10(+1.56%)
Nov 04, 2019 6.267 6.357 6.252 6.252 266,544 -0.01(-0.12%)
Nov 01, 2019 6.102 6.357 6.102 6.260 230,767 +0.15(+2.45%)
Oct 31, 2019 6.087 6.132 6.027 6.110 74,848 +0.00(+0.00%)
Oct 30, 2019 6.095 6.147 5.990 6.110 95,318 +0.00(+0.00%)
Oct 29, 2019 5.938 6.110 5.923 6.110 192,721 +0.14(+2.38%)
Oct 28, 2019 5.901 5.983 5.901 5.968 36,087 +0.05(+0.88%)
Oct 25, 2019 5.841 5.945 5.789 5.916 202,299 +0.07(+1.28%)
Oct 24, 2019 5.744 5.856 5.714 5.841 681,879 +0.11(+1.96%)
Oct 23, 2019 5.736 5.778 5.677 5.729 288,129 -0.04(-0.78%)
Oct 22, 2019 5.602 5.789 5.587 5.774 163,447 +0.19(+3.34%)
Oct 21, 2019 5.594 5.647 5.579 5.587 44,807 -0.01(-0.27%)
Oct 18, 2019 5.564 5.639 5.550 5.602 54,357 +0.04(+0.67%)
Oct 17, 2019 5.550 5.579 5.542 5.564 34,414 +0.04(+0.68%)
Oct 16, 2019 5.542 5.564 5.512 5.527 84,664 +0.03(+0.54%)
Oct 15, 2019 5.550 5.587 5.482 5.497 133,879 -0.05(-0.94%)
Oct 14, 2019 5.564 5.587 5.542 5.550 65,674 -0.04(-0.80%)
Oct 11, 2019 5.579 5.647 5.557 5.594 50,608 +0.04(+0.67%)
Oct 10, 2019 5.609 5.632 5.542 5.557 39,704 -0.06(-1.06%)
Oct 09, 2019 5.557 5.617 5.512 5.617 208,145 +0.10(+1.76%)
Oct 08, 2019 5.632 5.662 5.483 5.520 95,825 -0.12(-2.12%)
Oct 07, 2019 5.669 5.691 5.624 5.639 83,355 -0.04(-0.79%)
Oct 04, 2019 5.624 5.684 5.624 5.684 46,725 +0.10(+1.87%)
Oct 03, 2019 5.475 5.602 5.464 5.579 49,442 +0.07(+1.22%)
Oct 02, 2019 5.490 5.527 5.467 5.512 116,586 -0.01(-0.27%)
Oct 01, 2019 5.550 5.557 5.445 5.527 57,939 -0.04(-0.80%)
Sep 30, 2019 5.527 5.594 5.490 5.572 30,022 +0.03(+0.54%)
Sep 27, 2019 5.594 5.624 5.520 5.542 249,962 -0.05(-0.82%)
Sep 26, 2019 5.625 5.647 5.543 5.588 56,375 -0.02(-0.40%)
Sep 25, 2019 5.662 5.662 5.484 5.610 92,264 -0.03(-0.53%)
Sep 24, 2019 5.655 5.662 5.581 5.640 155,028 +0.01(+0.13%)
Sep 23, 2019 5.610 5.647 5.558 5.633 419,965 +0.01(+0.26%)
Sep 20, 2019 5.692 5.737 5.595 5.618 136,412 -0.07(-1.31%)
Sep 19, 2019 5.670 5.729 5.662 5.692 188,177 +0.01(+0.13%)
Sep 18, 2019 5.588 5.707 5.558 5.685 85,591 +0.06(+1.06%)
Sep 17, 2019 5.752 5.752 5.595 5.625 322,063 -0.11(-1.95%)
Sep 16, 2019 5.759 5.811 5.528 5.737 367,604 +0.06(+1.05%)
Sep 13, 2019 5.707 5.752 5.647 5.677 121,359 -0.03(-0.52%)
Sep 12, 2019 5.603 5.707 5.595 5.707 37,231 +0.08(+1.45%)
Sep 11, 2019 5.566 5.625 5.491 5.625 116,739 +0.12(+2.16%)
Sep 10, 2019 5.558 5.633 5.476 5.506 211,261 -0.04(-0.67%)
Sep 09, 2019 5.603 5.603 5.506 5.543 66,000 -0.01(-0.27%)
Sep 06, 2019 5.543 5.618 5.491 5.558 48,382 +0.01(+0.13%)
Sep 05, 2019 5.521 5.581 5.476 5.551 97,223 +0.04(+0.67%)
Sep 04, 2019 5.521 5.614 5.469 5.514 55,236 +0.04(+0.82%)
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.