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 (%)
Aug 31, 2020 3.973 3.996 3.823 3.831 266,391 -0.08(-2.01%)
Aug 28, 2020 3.784 3.910 3.784 3.910 173,010 +0.13(+3.48%)
Aug 27, 2020 3.833 3.833 3.716 3.778 120,746 -0.01(-0.21%)
Aug 26, 2020 3.849 3.849 3.747 3.786 217,788 +0.00(+0.00%)
Aug 25, 2020 3.770 3.786 3.645 3.786 216,809 +0.09(+2.54%)
Aug 24, 2020 3.661 3.716 3.590 3.692 206,802 +0.10(+2.83%)
Aug 21, 2020 3.661 3.661 3.571 3.590 110,199 -0.02(-0.65%)
Aug 20, 2020 3.661 3.661 3.551 3.614 115,029 +0.00(+0.00%)
Aug 19, 2020 3.543 3.622 3.536 3.614 255,368 +0.10(+2.90%)
Aug 18, 2020 3.489 3.543 3.489 3.512 236,421 +0.04(+1.13%)
Aug 17, 2020 3.528 3.536 3.434 3.473 171,166 -0.07(-1.99%)
Aug 14, 2020 3.606 3.629 3.512 3.543 86,932 -0.05(-1.52%)
Aug 13, 2020 3.567 3.598 3.528 3.598 133,427 +0.06(+1.77%)
Aug 12, 2020 3.676 3.676 3.528 3.536 130,180 -0.06(-1.74%)
Aug 11, 2020 3.559 3.637 3.559 3.598 66,421 +0.09(+2.68%)
Aug 10, 2020 3.457 3.555 3.457 3.504 83,480 +0.04(+1.13%)
Aug 07, 2020 3.520 3.528 3.450 3.465 102,273 -0.06(-1.77%)
Aug 06, 2020 3.528 3.543 3.520 3.528 80,131 +0.00(+0.00%)
Aug 05, 2020 3.559 3.575 3.520 3.528 102,291 +0.01(+0.22%)
Aug 04, 2020 3.504 3.559 3.504 3.520 139,467 -0.02(-0.44%)
Aug 03, 2020 3.583 3.614 3.520 3.536 197,993 -0.04(-1.09%)
Jul 31, 2020 3.629 3.653 3.567 3.575 289,306 -0.09(-2.35%)
Jul 30, 2020 3.692 3.692 3.622 3.661 372,036 -0.03(-0.92%)
Jul 29, 2020 3.695 3.703 3.648 3.695 313,867 +0.02(+0.42%)
Jul 28, 2020 3.703 3.742 3.672 3.679 40,523 -0.04(-1.05%)
Jul 27, 2020 3.679 3.749 3.617 3.718 125,878 +0.04(+1.06%)
Jul 24, 2020 3.726 3.749 3.679 3.679 65,948 -0.07(-1.87%)
Jul 23, 2020 3.812 3.812 3.742 3.749 132,135 -0.01(-0.21%)
Jul 22, 2020 3.718 3.788 3.718 3.757 74,808 +0.02(+0.42%)
Jul 21, 2020 3.609 3.773 3.609 3.742 205,914 +0.16(+4.57%)
Jul 20, 2020 3.625 3.679 3.532 3.578 184,919 -0.09(-2.34%)
Jul 17, 2020 3.734 3.734 3.656 3.664 268,937 -0.04(-1.05%)
Jul 16, 2020 3.664 3.734 3.636 3.703 90,483 +0.02(+0.42%)
Jul 15, 2020 3.687 3.734 3.656 3.687 131,891 +0.05(+1.50%)
Jul 14, 2020 3.602 3.648 3.578 3.633 191,223 +0.01(+0.21%)
Jul 13, 2020 3.609 3.687 3.609 3.625 184,433 +0.02(+0.43%)
Jul 10, 2020 3.586 3.644 3.578 3.609 260,967 +0.01(+0.22%)
Jul 09, 2020 3.640 3.652 3.547 3.602 676,756 -0.05(-1.28%)
Jul 08, 2020 3.633 3.648 3.555 3.648 551,045 +0.11(+3.08%)
Jul 07, 2020 3.555 3.555 3.500 3.539 321,061 -0.02(-0.66%)
Jul 06, 2020 3.555 3.594 3.516 3.563 227,706 +0.06(+1.78%)
Jul 02, 2020 3.430 3.524 3.430 3.500 274,979 +0.11(+3.21%)
Jul 01, 2020 3.384 3.468 3.372 3.392 251,582 +0.00(+0.00%)
Jun 30, 2020 3.329 3.423 3.322 3.392 526,890 +0.05(+1.40%)
Jun 29, 2020 3.430 3.434 3.314 3.345 309,285 -0.03(-0.98%)
Jun 26, 2020 3.471 3.502 3.378 3.378 408,012 -0.12(-3.32%)
Jun 25, 2020 3.324 3.517 3.316 3.494 418,200 +0.14(+4.15%)
Jun 24, 2020 3.486 3.486 3.355 3.355 546,609 -0.14(-3.98%)
Jun 23, 2020 3.409 3.502 3.409 3.494 592,890 +0.12(+3.67%)
Jun 22, 2020 3.471 3.471 3.270 3.370 727,018 -0.12(-3.33%)
Jun 19, 2020 3.571 3.587 3.486 3.486 514,607 -0.04(-1.10%)
Jun 18, 2020 3.494 3.564 3.479 3.525 641,316 +0.00(+0.00%)
Jun 17, 2020 3.610 3.610 3.494 3.525 352,484 -0.06(-1.72%)
Jun 16, 2020 3.703 3.765 3.564 3.587 330,960 +0.02(+0.43%)
Jun 15, 2020 3.494 3.579 3.401 3.571 1,734,646 +0.00(+0.00%)
Jun 12, 2020 3.633 3.647 3.533 3.571 2,353,248 +0.10(+2.90%)
Jun 11, 2020 3.579 3.602 3.428 3.471 1,127,690 -0.23(-6.26%)
Jun 10, 2020 3.865 3.865 3.703 3.703 659,280 -0.17(-4.39%)
Jun 09, 2020 3.942 3.942 3.834 3.873 1,722,452 -0.14(-3.47%)
Jun 08, 2020 4.089 4.089 3.966 4.012 964,387 -0.01(-0.19%)
Jun 05, 2020 3.857 4.058 3.850 4.020 1,834,113 +0.22(+5.91%)
Jun 04, 2020 3.695 3.819 3.695 3.796 1,316,069 +0.07(+1.87%)
Jun 03, 2020 3.641 3.749 3.641 3.726 2,051,376 +0.11(+2.99%)
Jun 02, 2020 3.556 3.641 3.556 3.618 480,229 +0.09(+2.41%)
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.