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 (%)
Feb 28, 2019 5.464 5.616 5.449 5.609 380,135 +0.15(+2.79%)
Feb 27, 2019 5.515 5.573 5.435 5.457 174,456 -0.08(-1.37%)
Feb 26, 2019 5.438 5.539 5.438 5.532 97,795 +0.10(+1.86%)
Feb 25, 2019 5.337 5.482 5.337 5.431 312,147 +0.09(+1.76%)
Feb 22, 2019 5.279 5.359 5.243 5.337 253,055 +0.08(+1.51%)
Feb 21, 2019 5.171 5.286 5.171 5.257 155,873 +0.00(+0.00%)
Feb 20, 2019 5.279 5.301 5.243 5.257 70,255 -0.02(-0.41%)
Feb 19, 2019 5.200 5.294 5.178 5.279 278,561 +0.08(+1.53%)
Feb 15, 2019 5.178 5.221 5.156 5.200 173,958 +0.05(+0.98%)
Feb 14, 2019 5.120 5.192 5.113 5.149 173,293 +0.01(+0.14%)
Feb 13, 2019 5.178 5.178 5.091 5.142 215,647 -0.02(-0.42%)
Feb 12, 2019 5.142 5.250 5.142 5.163 65,921 +0.06(+1.13%)
Feb 11, 2019 5.091 5.134 5.084 5.106 59,524 +0.00(+0.00%)
Feb 08, 2019 5.113 5.156 5.040 5.106 45,218 -0.02(-0.42%)
Feb 07, 2019 5.149 5.149 5.062 5.127 111,137 -0.03(-0.56%)
Feb 06, 2019 5.149 5.250 5.134 5.156 118,291 -0.03(-0.56%)
Feb 05, 2019 5.120 5.243 5.120 5.185 162,309 +0.05(+0.99%)
Feb 04, 2019 4.939 5.171 4.939 5.134 472,628 +0.16(+3.20%)
Feb 01, 2019 5.004 5.004 4.932 4.975 240,610 -0.04(-0.72%)
Jan 31, 2019 4.932 5.026 4.932 5.012 371,031 +0.07(+1.46%)
Jan 30, 2019 4.954 4.975 4.881 4.939 166,210 +0.02(+0.38%)
Jan 29, 2019 4.949 4.949 4.892 4.920 131,017 +0.01(+0.29%)
Jan 28, 2019 4.899 4.928 4.827 4.906 171,879 -0.02(-0.44%)
Jan 25, 2019 4.805 4.971 4.805 4.928 232,782 +0.10(+2.09%)
Jan 24, 2019 4.719 4.834 4.719 4.827 288,197 +0.11(+2.29%)
Jan 23, 2019 4.776 4.798 4.697 4.719 200,346 -0.03(-0.61%)
Jan 22, 2019 4.834 4.841 4.733 4.748 122,415 -0.11(-2.23%)
Jan 18, 2019 4.906 4.906 4.841 4.856 256,379 -0.03(-0.59%)
Jan 17, 2019 4.928 4.928 4.848 4.884 179,403 -0.06(-1.17%)
Jan 16, 2019 4.906 5.014 4.906 4.942 115,763 +0.04(+0.73%)
Jan 15, 2019 4.956 5.007 4.870 4.906 192,973 -0.04(-0.73%)
Jan 14, 2019 4.899 5.010 4.863 4.942 191,853 +0.01(+0.29%)
Jan 11, 2019 4.892 4.971 4.827 4.928 276,090 +0.02(+0.44%)
Jan 10, 2019 4.740 5.014 4.712 4.906 283,500 +0.16(+3.34%)
Jan 09, 2019 4.712 4.755 4.647 4.748 262,138 +0.07(+1.54%)
Jan 08, 2019 4.690 4.726 4.596 4.676 501,445 +0.02(+0.46%)
Jan 07, 2019 4.654 4.776 4.614 4.654 162,370 +0.01(+0.16%)
Jan 04, 2019 4.467 4.647 4.445 4.647 695,986 +0.24(+5.56%)
Jan 03, 2019 4.373 4.445 4.366 4.402 117,980 +0.03(+0.66%)
Jan 02, 2019 4.214 4.387 4.214 4.373 190,365 +0.12(+2.88%)
Dec 31, 2018 4.200 4.265 4.164 4.250 318,427 +0.07(+1.72%)
Dec 28, 2018 4.178 4.258 4.150 4.178 246,246 +0.01(+0.25%)
Dec 27, 2018 4.132 4.197 4.089 4.168 200,632 -0.01(-0.17%)
Dec 26, 2018 4.039 4.218 4.010 4.175 214,116 +0.15(+3.74%)
Dec 24, 2018 4.067 4.111 4.006 4.024 200,873 -0.08(-1.92%)
Dec 21, 2018 4.204 4.276 4.089 4.103 639,561 -0.12(-2.89%)
Dec 20, 2018 4.232 4.268 4.189 4.225 654,786 -0.01(-0.17%)
Dec 19, 2018 4.340 4.397 4.225 4.232 1,054,629 -0.10(-2.32%)
Dec 18, 2018 4.476 4.484 4.311 4.333 636,429 -0.12(-2.74%)
Dec 17, 2018 4.462 4.527 4.397 4.455 526,942 -0.02(-0.48%)
Dec 14, 2018 4.598 4.598 4.462 4.476 581,571 -0.16(-3.55%)
Dec 13, 2018 4.605 4.649 4.562 4.641 195,883 +0.02(+0.47%)
Dec 12, 2018 4.742 4.742 4.620 4.620 481,373 -0.08(-1.68%)
Dec 11, 2018 4.699 4.720 4.605 4.699 522,250 +0.04(+0.77%)
Dec 10, 2018 4.649 4.670 4.605 4.663 220,634 -0.04(-0.76%)
Dec 07, 2018 4.670 4.770 4.591 4.699 355,048 +0.06(+1.24%)
Dec 06, 2018 4.584 4.684 4.584 4.641 353,996 -0.02(-0.46%)
Dec 04, 2018 4.620 4.699 4.605 4.663 732,400 +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.