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 (%)
Dec 31, 2018 4.205 4.270 4.169 4.255 318,067 +0.07(+1.72%)
Dec 28, 2018 4.183 4.262 4.154 4.183 245,968 +0.01(+0.25%)
Dec 27, 2018 4.137 4.201 4.094 4.173 200,405 -0.01(-0.17%)
Dec 26, 2018 4.043 4.223 4.015 4.180 213,874 +0.15(+3.74%)
Dec 24, 2018 4.072 4.115 4.011 4.029 200,646 -0.08(-1.92%)
Dec 21, 2018 4.209 4.280 4.094 4.108 638,838 -0.12(-2.89%)
Dec 20, 2018 4.237 4.273 4.194 4.230 654,046 -0.01(-0.17%)
Dec 19, 2018 4.345 4.402 4.230 4.237 1,053,437 -0.10(-2.32%)
Dec 18, 2018 4.481 4.489 4.316 4.338 635,709 -0.12(-2.74%)
Dec 17, 2018 4.467 4.532 4.402 4.460 526,346 -0.02(-0.48%)
Dec 14, 2018 4.604 4.604 4.467 4.481 580,914 -0.17(-3.56%)
Dec 13, 2018 4.611 4.654 4.568 4.647 195,661 +0.02(+0.47%)
Dec 12, 2018 4.747 4.747 4.625 4.625 480,828 -0.08(-1.68%)
Dec 11, 2018 4.704 4.726 4.611 4.704 521,659 +0.04(+0.77%)
Dec 10, 2018 4.654 4.675 4.611 4.668 220,385 -0.04(-0.76%)
Dec 07, 2018 4.675 4.776 4.596 4.704 354,647 +0.06(+1.24%)
Dec 06, 2018 4.589 4.690 4.589 4.647 353,595 -0.02(-0.46%)
Dec 04, 2018 4.625 4.704 4.611 4.668 731,572 +0.03(+0.62%)
Dec 03, 2018 4.639 4.726 4.589 4.639 507,411 +0.09(+1.89%)
Nov 30, 2018 4.575 4.632 4.517 4.553 250,634 -0.04(-0.94%)
Nov 29, 2018 4.568 4.668 4.560 4.596 358,107 +0.04(+0.87%)
Nov 28, 2018 4.514 4.607 4.464 4.557 565,691 +0.04(+0.79%)
Nov 27, 2018 4.650 4.650 4.478 4.521 469,968 -0.12(-2.62%)
Nov 26, 2018 4.671 4.714 4.621 4.643 271,577 -0.01(-0.31%)
Nov 23, 2018 4.728 4.728 4.592 4.657 127,632 -0.10(-2.11%)
Nov 21, 2018 4.757 4.757 4.757 0 -0.36(-6.99%)
Nov 20, 2018 5.301 5.301 5.050 5.115 258,323 -0.21(-4.03%)
Nov 19, 2018 5.372 5.437 5.279 5.329 387,214 -0.03(-0.53%)
Nov 16, 2018 5.179 5.369 5.150 5.358 483,829 +0.17(+3.31%)
Nov 15, 2018 5.057 5.236 5.057 5.186 221,469 +0.17(+3.42%)
Nov 14, 2018 5.100 5.172 4.972 5.014 389,902 -0.06(-1.13%)
Nov 13, 2018 5.115 5.150 5.050 5.072 159,084 -0.06(-1.25%)
Nov 12, 2018 5.272 5.315 5.129 5.136 122,264 -0.13(-2.45%)
Nov 09, 2018 5.229 5.286 5.229 5.265 71,714 +0.03(+0.55%)
Nov 08, 2018 5.258 5.401 5.208 5.236 339,811 -0.05(-0.95%)
Nov 07, 2018 5.243 5.383 5.236 5.286 1,021,081 +0.07(+1.37%)
Nov 06, 2018 5.172 5.265 5.150 5.215 903,884 +0.03(+0.55%)
Nov 05, 2018 5.258 5.338 5.172 5.186 307,209 -0.06(-1.23%)
Nov 02, 2018 5.236 5.279 5.193 5.251 297,343 +0.04(+0.69%)
Nov 01, 2018 5.057 5.236 5.036 5.215 271,408 +0.19(+3.70%)
Oct 31, 2018 5.036 5.079 4.972 5.029 249,031 +0.01(+0.29%)
Oct 30, 2018 4.879 5.036 4.871 5.014 288,204 +0.15(+3.02%)
Oct 29, 2018 4.804 4.882 4.804 4.868 254,747 +0.06(+1.34%)
Oct 26, 2018 4.861 4.868 4.754 4.804 484,920 -0.08(-1.61%)
Oct 25, 2018 4.932 5.039 4.868 4.882 287,827 -0.04(-0.87%)
Oct 24, 2018 5.103 5.103 4.910 4.925 206,126 -0.15(-2.95%)
Oct 23, 2018 5.089 5.124 4.925 5.074 353,397 -0.09(-1.66%)
Oct 22, 2018 5.174 5.196 5.146 5.160 152,932 -0.01(-0.14%)
Oct 19, 2018 5.217 5.281 5.160 5.167 88,817 -0.04(-0.82%)
Oct 18, 2018 5.281 5.281 5.199 5.210 109,003 -0.11(-2.14%)
Oct 17, 2018 5.288 5.359 5.288 5.324 66,800 -0.01(-0.13%)
Oct 16, 2018 5.245 5.352 5.210 5.331 270,722 +0.11(+2.19%)
Oct 15, 2018 5.203 5.267 5.160 5.217 134,463 -0.02(-0.41%)
Oct 12, 2018 5.217 5.288 5.142 5.238 272,767 +0.02(+0.41%)
Oct 11, 2018 5.288 5.331 5.160 5.217 194,421 -0.09(-1.61%)
Oct 10, 2018 5.445 5.445 5.288 5.302 373,918 -0.15(-2.75%)
Oct 09, 2018 5.452 5.459 5.348 5.452 174,731 +0.04(+0.79%)
Oct 08, 2018 5.452 5.477 5.395 5.409 82,247 -0.02(-0.39%)
Oct 05, 2018 5.481 5.481 5.374 5.431 57,528 -0.03(-0.52%)
Oct 04, 2018 5.488 5.488 5.381 5.459 95,878 -0.02(-0.39%)
Oct 03, 2018 5.516 5.516 5.416 5.481 108,168 -0.01(-0.13%)
Oct 02, 2018 5.459 5.523 5.452 5.488 208,795 +0.00(+0.00%)
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.