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 )

2.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Dec 31, 2020 5.525 5.525 5.525 88,136 -0.03(-0.58%)
Dec 30, 2020 5.525 5.613 5.525 5.557 88,136 +0.02(+0.42%)
Dec 29, 2020 5.446 5.582 5.414 5.534 147,604 +0.07(+1.32%)
Dec 28, 2020 5.494 5.494 5.350 5.462 68,293 -0.02(-0.44%)
Dec 24, 2020 5.486 5.502 5.414 5.486 48,268 +0.00(+0.00%)
Dec 23, 2020 5.446 5.510 5.390 5.486 80,859 +0.04(+0.73%)
Dec 22, 2020 5.478 5.498 5.370 5.446 196,275 -0.04(-0.73%)
Dec 21, 2020 5.526 5.534 5.262 5.486 691,006 -0.10(-1.86%)
Dec 18, 2020 5.598 5.622 5.570 5.590 60,648 -0.01(-0.14%)
Dec 17, 2020 5.550 5.606 5.502 5.598 319,999 +0.06(+1.16%)
Dec 16, 2020 5.438 5.550 5.430 5.534 230,418 +0.08(+1.47%)
Dec 15, 2020 5.398 5.462 5.318 5.454 194,552 +0.11(+2.10%)
Dec 14, 2020 5.270 5.342 5.270 5.342 876,338 +0.07(+1.37%)
Dec 11, 2020 5.310 5.342 5.206 5.270 389,023 -0.06(-1.20%)
Dec 10, 2020 5.230 5.390 5.230 5.334 210,097 +0.10(+1.83%)
Dec 09, 2020 5.118 5.358 5.118 5.238 295,057 +0.11(+2.18%)
Dec 08, 2020 5.070 5.150 5.070 5.126 93,162 +0.00(+0.00%)
Dec 07, 2020 5.062 5.230 4.998 5.126 206,084 +0.02(+0.31%)
Dec 04, 2020 4.974 5.142 4.918 5.110 281,231 +0.21(+4.24%)
Dec 03, 2020 4.846 4.934 4.795 4.902 121,226 +0.07(+1.49%)
Dec 02, 2020 4.718 4.856 4.702 4.830 259,012 +0.14(+2.90%)
Dec 01, 2020 4.534 4.719 4.534 4.694 114,996 +0.16(+3.53%)
Nov 30, 2020 4.486 4.534 4.422 4.534 147,185 +0.07(+1.61%)
Nov 27, 2020 4.374 4.534 4.319 4.462 145,680 +0.09(+1.98%)
Nov 25, 2020 4.408 4.463 4.368 4.376 129,967 -0.08(-1.79%)
Nov 24, 2020 4.296 4.499 4.193 4.455 180,896 +0.17(+3.90%)
Nov 23, 2020 4.137 4.296 4.137 4.288 260,320 +0.18(+4.46%)
Nov 20, 2020 4.026 4.121 4.010 4.105 77,050 +0.08(+1.98%)
Nov 19, 2020 4.057 4.121 4.018 4.026 144,800 +0.00(+0.00%)
Nov 18, 2020 3.962 4.105 3.938 4.026 154,277 +0.04(+1.00%)
Nov 17, 2020 4.002 4.057 3.978 3.986 614,958 -0.06(-1.38%)
Nov 16, 2020 4.057 4.065 3.962 4.042 306,985 +0.07(+1.80%)
Nov 13, 2020 3.986 4.034 3.966 3.970 174,462 +0.00(+0.00%)
Nov 12, 2020 4.073 4.073 3.962 3.970 33,288 -0.10(-2.54%)
Nov 11, 2020 4.057 4.121 4.050 4.073 44,465 +0.02(+0.59%)
Nov 10, 2020 4.018 4.097 4.018 4.050 123,589 +0.06(+1.60%)
Nov 09, 2020 3.994 4.101 3.938 3.986 245,886 +0.15(+3.94%)
Nov 06, 2020 3.859 3.879 3.798 3.835 74,159 +0.00(+0.00%)
Nov 05, 2020 3.707 3.835 3.707 3.835 830,394 +0.11(+2.99%)
Nov 04, 2020 3.699 3.771 3.684 3.723 45,469 +0.03(+0.75%)
Nov 03, 2020 3.699 3.747 3.668 3.696 133,112 +0.03(+0.76%)
Nov 02, 2020 3.628 3.699 3.628 3.668 23,934 +0.06(+1.54%)
Oct 30, 2020 3.540 3.612 3.532 3.612 115,512 +0.05(+1.26%)
Oct 29, 2020 3.535 3.567 3.480 3.567 341,149 +0.02(+0.67%)
Oct 28, 2020 3.614 3.614 3.535 3.543 153,992 -0.09(-2.61%)
Oct 27, 2020 3.717 3.717 3.622 3.638 81,380 -0.06(-1.50%)
Oct 26, 2020 3.717 3.717 3.662 3.693 53,772 -0.03(-0.85%)
Oct 23, 2020 3.780 3.796 3.725 3.725 69,288 -0.04(-1.05%)
Oct 22, 2020 3.741 3.796 3.733 3.765 121,569 +0.00(+0.00%)
Oct 21, 2020 3.693 3.780 3.693 3.765 717,936 +0.07(+1.93%)
Oct 20, 2020 3.630 3.709 3.622 3.693 130,713 +0.06(+1.74%)
Oct 19, 2020 3.662 3.701 3.630 3.630 75,698 -0.03(-0.86%)
Oct 16, 2020 3.630 3.670 3.621 3.662 107,220 +0.04(+1.09%)
Oct 15, 2020 3.543 3.638 3.484 3.622 667,210 +0.09(+2.46%)
Oct 14, 2020 3.591 3.614 3.535 3.535 560,701 -0.06(-1.54%)
Oct 13, 2020 3.599 3.638 3.583 3.591 400,905 -0.02(-0.66%)
Oct 12, 2020 3.678 3.685 3.614 3.614 87,085 -0.06(-1.51%)
Oct 09, 2020 3.701 3.709 3.646 3.670 527,758 +0.00(+0.00%)
Oct 08, 2020 3.678 3.693 3.654 3.670 154,574 +0.02(+0.65%)
Oct 07, 2020 3.654 3.670 3.638 3.646 84,253 +0.02(+0.66%)
Oct 06, 2020 3.693 3.693 3.622 3.622 301,518 -0.02(-0.65%)
Oct 05, 2020 3.638 3.670 3.629 3.646 902,795 +0.01(+0.22%)
Oct 02, 2020 3.646 3.670 3.638 3.638 88,001 -0.02(-0.65%)
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.