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 )

2.175 -0.065 (-2.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Feb 28, 2019 5.465 5.617 5.450 5.610 380,066 +0.15(+2.79%)
Feb 27, 2019 5.516 5.574 5.436 5.458 174,424 -0.08(-1.37%)
Feb 26, 2019 5.439 5.540 5.439 5.533 97,777 +0.10(+1.86%)
Feb 25, 2019 5.338 5.483 5.338 5.432 312,090 +0.09(+1.76%)
Feb 22, 2019 5.280 5.360 5.244 5.338 253,009 +0.08(+1.51%)
Feb 21, 2019 5.172 5.287 5.172 5.258 155,845 +0.00(+0.00%)
Feb 20, 2019 5.280 5.302 5.244 5.258 70,242 -0.02(-0.41%)
Feb 19, 2019 5.200 5.295 5.179 5.280 278,510 +0.08(+1.53%)
Feb 15, 2019 5.179 5.222 5.157 5.200 173,926 +0.05(+0.98%)
Feb 14, 2019 5.121 5.193 5.114 5.150 173,261 +0.01(+0.14%)
Feb 13, 2019 5.179 5.179 5.092 5.143 215,608 -0.02(-0.42%)
Feb 12, 2019 5.143 5.251 5.143 5.164 65,909 +0.06(+1.13%)
Feb 11, 2019 5.092 5.135 5.085 5.106 59,513 +0.00(+0.00%)
Feb 08, 2019 5.114 5.157 5.041 5.106 45,209 -0.02(-0.42%)
Feb 07, 2019 5.150 5.150 5.063 5.128 111,116 -0.03(-0.56%)
Feb 06, 2019 5.150 5.251 5.135 5.157 118,270 -0.03(-0.56%)
Feb 05, 2019 5.121 5.244 5.121 5.186 162,279 +0.05(+0.99%)
Feb 04, 2019 4.940 5.172 4.940 5.135 472,542 +0.16(+3.20%)
Feb 01, 2019 5.005 5.005 4.933 4.976 240,566 -0.04(-0.72%)
Jan 31, 2019 4.933 5.027 4.933 5.012 370,964 +0.07(+1.46%)
Jan 30, 2019 4.955 4.976 4.882 4.940 166,180 +0.02(+0.38%)
Jan 29, 2019 4.950 4.950 4.893 4.921 130,993 +0.01(+0.29%)
Jan 28, 2019 4.900 4.929 4.828 4.907 171,848 -0.02(-0.44%)
Jan 25, 2019 4.806 4.972 4.806 4.929 232,739 +0.10(+2.09%)
Jan 24, 2019 4.720 4.835 4.720 4.828 288,144 +0.11(+2.29%)
Jan 23, 2019 4.777 4.799 4.698 4.720 200,310 -0.03(-0.61%)
Jan 22, 2019 4.835 4.842 4.734 4.748 122,393 -0.11(-2.23%)
Jan 18, 2019 4.907 4.907 4.842 4.856 256,332 -0.03(-0.59%)
Jan 17, 2019 4.929 4.929 4.849 4.885 179,370 -0.06(-1.17%)
Jan 16, 2019 4.907 5.015 4.907 4.943 115,742 +0.04(+0.73%)
Jan 15, 2019 4.957 5.008 4.871 4.907 192,938 -0.04(-0.73%)
Jan 14, 2019 4.900 5.011 4.864 4.943 191,818 +0.01(+0.29%)
Jan 11, 2019 4.893 4.972 4.828 4.929 276,040 +0.02(+0.44%)
Jan 10, 2019 4.741 5.015 4.712 4.907 283,448 +0.16(+3.34%)
Jan 09, 2019 4.712 4.756 4.648 4.748 262,090 +0.07(+1.54%)
Jan 08, 2019 4.691 4.727 4.597 4.676 501,353 +0.02(+0.46%)
Jan 07, 2019 4.655 4.777 4.615 4.655 162,340 +0.01(+0.16%)
Jan 04, 2019 4.467 4.648 4.446 4.648 695,859 +0.24(+5.56%)
Jan 03, 2019 4.374 4.446 4.367 4.403 117,958 +0.03(+0.66%)
Jan 02, 2019 4.215 4.388 4.215 4.374 190,330 +0.12(+2.88%)
Dec 31, 2018 4.201 4.266 4.165 4.251 318,369 +0.07(+1.72%)
Dec 28, 2018 4.179 4.258 4.150 4.179 246,201 +0.01(+0.25%)
Dec 27, 2018 4.133 4.197 4.090 4.169 200,595 -0.01(-0.17%)
Dec 26, 2018 4.040 4.219 4.011 4.176 214,077 +0.15(+3.74%)
Dec 24, 2018 4.068 4.111 4.007 4.025 200,836 -0.08(-1.92%)
Dec 21, 2018 4.205 4.276 4.090 4.104 639,444 -0.12(-2.89%)
Dec 20, 2018 4.233 4.269 4.190 4.226 654,666 -0.01(-0.17%)
Dec 19, 2018 4.341 4.398 4.226 4.233 1,054,436 -0.10(-2.32%)
Dec 18, 2018 4.477 4.484 4.312 4.334 636,312 -0.12(-2.74%)
Dec 17, 2018 4.463 4.527 4.398 4.456 526,846 -0.02(-0.48%)
Dec 14, 2018 4.599 4.599 4.463 4.477 581,465 -0.17(-3.55%)
Dec 13, 2018 4.606 4.649 4.563 4.642 195,847 +0.02(+0.47%)
Dec 12, 2018 4.743 4.743 4.621 4.621 481,285 -0.08(-1.68%)
Dec 11, 2018 4.700 4.721 4.606 4.700 522,154 +0.04(+0.77%)
Dec 10, 2018 4.649 4.671 4.606 4.664 220,594 -0.04(-0.76%)
Dec 07, 2018 4.671 4.771 4.592 4.700 354,983 +0.06(+1.24%)
Dec 06, 2018 4.585 4.685 4.585 4.642 353,931 -0.02(-0.46%)
Dec 04, 2018 4.621 4.700 4.606 4.664 732,267 +0.03(+0.62%)
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.