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 (%)
Sep 30, 2020 3.575 3.678 3.575 3.646 573,430 +0.00(+0.00%)
Sep 29, 2020 3.678 3.693 3.646 3.646 110,948 -0.03(-0.74%)
Sep 28, 2020 3.649 3.760 3.649 3.673 115,701 +0.06(+1.52%)
Sep 25, 2020 3.642 3.649 3.618 3.618 169,609 -0.05(-1.29%)
Sep 24, 2020 3.587 3.681 3.571 3.665 380,462 +0.06(+1.53%)
Sep 23, 2020 3.665 3.681 3.598 3.610 127,461 -0.06(-1.71%)
Sep 22, 2020 3.760 3.760 3.665 3.673 98,663 -0.06(-1.68%)
Sep 21, 2020 3.736 3.752 3.673 3.736 141,487 -0.06(-1.45%)
Sep 18, 2020 3.791 3.838 3.767 3.791 548,114 -0.02(-0.62%)
Sep 17, 2020 3.815 3.846 3.767 3.815 45,518 -0.02(-0.41%)
Sep 16, 2020 3.830 3.878 3.767 3.830 122,513 +0.03(+0.83%)
Sep 15, 2020 3.878 3.878 3.791 3.799 97,438 -0.06(-1.43%)
Sep 14, 2020 3.933 3.933 3.830 3.854 113,928 -0.01(-0.20%)
Sep 11, 2020 3.862 3.893 3.854 3.862 91,670 +0.00(+0.00%)
Sep 10, 2020 3.948 3.980 3.862 3.862 192,646 -0.06(-1.41%)
Sep 09, 2020 3.885 3.964 3.885 3.917 135,424 +0.03(+0.81%)
Sep 08, 2020 3.933 3.964 3.885 3.885 65,726 -0.12(-2.95%)
Sep 04, 2020 4.051 4.051 3.909 4.003 112,903 -0.02(-0.59%)
Sep 03, 2020 4.082 4.121 3.980 4.027 157,540 -0.06(-1.35%)
Sep 02, 2020 4.058 4.161 4.011 4.082 248,896 +0.08(+1.96%)
Sep 01, 2020 3.838 4.011 3.838 4.003 137,707 +0.17(+4.52%)
Aug 31, 2020 3.972 3.995 3.822 3.830 266,440 -0.08(-2.01%)
Aug 28, 2020 3.783 3.909 3.783 3.909 173,042 +0.13(+3.48%)
Aug 27, 2020 3.832 3.832 3.715 3.777 120,768 -0.01(-0.21%)
Aug 26, 2020 3.848 3.848 3.746 3.785 217,828 +0.00(+0.00%)
Aug 25, 2020 3.770 3.785 3.644 3.785 216,849 +0.09(+2.54%)
Aug 24, 2020 3.660 3.715 3.590 3.691 206,839 +0.10(+2.83%)
Aug 21, 2020 3.660 3.660 3.570 3.590 110,219 -0.02(-0.65%)
Aug 20, 2020 3.660 3.660 3.551 3.613 115,050 +0.00(+0.00%)
Aug 19, 2020 3.543 3.621 3.535 3.613 255,414 +0.10(+2.90%)
Aug 18, 2020 3.488 3.543 3.488 3.512 236,465 +0.04(+1.13%)
Aug 17, 2020 3.527 3.535 3.433 3.472 171,197 -0.07(-1.99%)
Aug 14, 2020 3.605 3.629 3.512 3.543 86,948 -0.05(-1.52%)
Aug 13, 2020 3.566 3.598 3.527 3.598 133,451 +0.06(+1.77%)
Aug 12, 2020 3.676 3.676 3.527 3.535 130,203 -0.06(-1.74%)
Aug 11, 2020 3.558 3.637 3.558 3.598 66,433 +0.09(+2.68%)
Aug 10, 2020 3.457 3.555 3.457 3.504 83,496 +0.04(+1.13%)
Aug 07, 2020 3.519 3.527 3.449 3.465 102,292 -0.06(-1.77%)
Aug 06, 2020 3.527 3.543 3.519 3.527 80,145 +0.00(+0.00%)
Aug 05, 2020 3.558 3.574 3.519 3.527 102,310 +0.01(+0.22%)
Aug 04, 2020 3.504 3.558 3.504 3.519 139,493 -0.02(-0.44%)
Aug 03, 2020 3.582 3.613 3.519 3.535 198,030 -0.04(-1.09%)
Jul 31, 2020 3.629 3.652 3.566 3.574 289,359 -0.09(-2.35%)
Jul 30, 2020 3.691 3.691 3.621 3.660 372,104 -0.03(-0.92%)
Jul 29, 2020 3.694 3.702 3.648 3.694 313,925 +0.02(+0.42%)
Jul 28, 2020 3.702 3.741 3.671 3.679 40,530 -0.04(-1.05%)
Jul 27, 2020 3.679 3.749 3.616 3.718 125,901 +0.04(+1.06%)
Jul 24, 2020 3.725 3.749 3.679 3.679 65,960 -0.07(-1.87%)
Jul 23, 2020 3.811 3.811 3.741 3.749 132,159 -0.01(-0.21%)
Jul 22, 2020 3.718 3.788 3.718 3.756 74,822 +0.02(+0.42%)
Jul 21, 2020 3.609 3.772 3.609 3.741 205,952 +0.16(+4.57%)
Jul 20, 2020 3.624 3.679 3.531 3.578 184,952 -0.09(-2.34%)
Jul 17, 2020 3.733 3.733 3.655 3.663 268,986 -0.04(-1.05%)
Jul 16, 2020 3.663 3.733 3.635 3.702 90,500 +0.02(+0.42%)
Jul 15, 2020 3.686 3.733 3.655 3.686 131,915 +0.05(+1.50%)
Jul 14, 2020 3.601 3.648 3.578 3.632 191,258 +0.01(+0.21%)
Jul 13, 2020 3.609 3.686 3.609 3.624 184,466 +0.02(+0.43%)
Jul 10, 2020 3.585 3.644 3.578 3.609 261,014 +0.01(+0.22%)
Jul 09, 2020 3.640 3.651 3.546 3.601 676,879 -0.05(-1.28%)
Jul 08, 2020 3.632 3.648 3.554 3.648 551,146 +0.11(+3.08%)
Jul 07, 2020 3.554 3.554 3.500 3.539 321,120 -0.02(-0.65%)
Jul 06, 2020 3.554 3.593 3.515 3.562 227,747 +0.06(+1.78%)
Jul 02, 2020 3.430 3.523 3.430 3.500 275,029 +0.11(+3.21%)
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.