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 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2020 4.487 4.535 4.423 4.535 147,159 +0.07(+1.61%)
Nov 27, 2020 4.375 4.535 4.319 4.463 145,653 +0.09(+1.98%)
Nov 25, 2020 4.408 4.464 4.369 4.377 129,943 -0.08(-1.79%)
Nov 24, 2020 4.297 4.500 4.194 4.456 180,863 +0.17(+3.90%)
Nov 23, 2020 4.138 4.297 4.138 4.289 260,272 +0.18(+4.46%)
Nov 20, 2020 4.026 4.122 4.010 4.106 77,036 +0.08(+1.98%)
Nov 19, 2020 4.058 4.122 4.018 4.026 144,773 +0.00(+0.00%)
Nov 18, 2020 3.963 4.106 3.939 4.026 154,249 +0.04(+1.00%)
Nov 17, 2020 4.003 4.058 3.979 3.987 614,846 -0.06(-1.38%)
Nov 16, 2020 4.058 4.066 3.963 4.042 306,929 +0.07(+1.80%)
Nov 13, 2020 3.987 4.034 3.967 3.971 174,430 +0.00(+0.00%)
Nov 12, 2020 4.074 4.074 3.963 3.971 33,282 -0.10(-2.54%)
Nov 11, 2020 4.058 4.122 4.050 4.074 44,457 +0.02(+0.59%)
Nov 10, 2020 4.018 4.098 4.018 4.050 123,566 +0.06(+1.60%)
Nov 09, 2020 3.995 4.102 3.939 3.987 245,841 +0.15(+3.94%)
Nov 06, 2020 3.859 3.880 3.798 3.835 74,145 +0.00(+0.00%)
Nov 05, 2020 3.708 3.835 3.708 3.835 830,242 +0.11(+2.99%)
Nov 04, 2020 3.700 3.772 3.684 3.724 45,461 +0.03(+0.75%)
Nov 03, 2020 3.700 3.748 3.668 3.696 133,087 +0.03(+0.76%)
Nov 02, 2020 3.629 3.700 3.629 3.668 23,930 +0.06(+1.54%)
Oct 30, 2020 3.541 3.613 3.533 3.613 115,491 +0.05(+1.26%)
Oct 29, 2020 3.536 3.568 3.481 3.568 341,086 +0.02(+0.67%)
Oct 28, 2020 3.615 3.615 3.536 3.544 153,963 -0.09(-2.61%)
Oct 27, 2020 3.718 3.718 3.623 3.639 81,365 -0.06(-1.50%)
Oct 26, 2020 3.718 3.718 3.663 3.694 53,762 -0.03(-0.85%)
Oct 23, 2020 3.781 3.797 3.726 3.726 69,276 -0.04(-1.05%)
Oct 22, 2020 3.742 3.797 3.734 3.765 121,546 +0.00(+0.00%)
Oct 21, 2020 3.694 3.781 3.694 3.765 717,805 +0.07(+1.93%)
Oct 20, 2020 3.631 3.710 3.623 3.694 130,689 +0.06(+1.74%)
Oct 19, 2020 3.663 3.702 3.631 3.631 75,684 -0.03(-0.86%)
Oct 16, 2020 3.631 3.670 3.621 3.663 107,201 +0.04(+1.09%)
Oct 15, 2020 3.544 3.639 3.485 3.623 667,088 +0.09(+2.46%)
Oct 14, 2020 3.591 3.615 3.536 3.536 560,599 -0.06(-1.54%)
Oct 13, 2020 3.599 3.639 3.583 3.591 400,832 -0.02(-0.66%)
Oct 12, 2020 3.678 3.686 3.615 3.615 87,069 -0.06(-1.51%)
Oct 09, 2020 3.702 3.710 3.647 3.670 527,662 +0.00(+0.00%)
Oct 08, 2020 3.678 3.694 3.655 3.670 154,546 +0.02(+0.65%)
Oct 07, 2020 3.655 3.670 3.639 3.647 84,237 +0.02(+0.66%)
Oct 06, 2020 3.694 3.694 3.623 3.623 301,462 -0.02(-0.65%)
Oct 05, 2020 3.639 3.670 3.630 3.647 902,630 +0.01(+0.22%)
Oct 02, 2020 3.647 3.670 3.639 3.639 87,985 -0.02(-0.65%)
Oct 01, 2020 3.686 3.686 3.647 3.663 127,542 +0.02(+0.43%)
Sep 30, 2020 3.575 3.678 3.575 3.647 573,325 +0.00(+0.00%)
Sep 29, 2020 3.678 3.694 3.647 3.647 110,927 -0.03(-0.74%)
Sep 28, 2020 3.650 3.760 3.650 3.674 115,680 +0.06(+1.52%)
Sep 25, 2020 3.642 3.650 3.619 3.619 169,578 -0.05(-1.29%)
Sep 24, 2020 3.587 3.682 3.571 3.666 380,392 +0.06(+1.53%)
Sep 23, 2020 3.666 3.682 3.599 3.611 127,437 -0.06(-1.71%)
Sep 22, 2020 3.760 3.760 3.666 3.674 98,645 -0.06(-1.68%)
Sep 21, 2020 3.737 3.752 3.674 3.737 141,461 -0.06(-1.45%)
Sep 18, 2020 3.792 3.839 3.768 3.792 548,014 -0.02(-0.62%)
Sep 17, 2020 3.815 3.847 3.768 3.815 45,510 -0.02(-0.41%)
Sep 16, 2020 3.831 3.878 3.768 3.831 122,491 +0.03(+0.83%)
Sep 15, 2020 3.878 3.878 3.792 3.800 97,421 -0.06(-1.43%)
Sep 14, 2020 3.933 3.933 3.831 3.855 113,907 -0.01(-0.20%)
Sep 11, 2020 3.862 3.894 3.855 3.862 91,653 +0.00(+0.00%)
Sep 10, 2020 3.949 3.980 3.862 3.862 192,611 -0.06(-1.41%)
Sep 09, 2020 3.886 3.965 3.886 3.918 135,399 +0.03(+0.81%)
Sep 08, 2020 3.933 3.965 3.886 3.886 65,714 -0.12(-2.95%)
Sep 04, 2020 4.051 4.051 3.910 4.004 112,882 -0.02(-0.59%)
Sep 03, 2020 4.083 4.122 3.980 4.028 157,511 -0.06(-1.35%)
Sep 02, 2020 4.059 4.161 4.012 4.083 248,851 +0.08(+1.96%)
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.