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 )

2.310 -0.010 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jun 28, 2019 5.818 5.892 5.766 5.884 68,262 +0.10(+1.80%)
Jun 27, 2019 5.766 5.832 5.766 5.780 440,975 +0.01(+0.26%)
Jun 26, 2019 5.810 5.927 5.751 5.766 171,876 -0.03(-0.51%)
Jun 25, 2019 5.751 5.883 5.736 5.795 189,421 +0.04(+0.64%)
Jun 24, 2019 5.626 5.780 5.626 5.758 44,388 +0.14(+2.49%)
Jun 21, 2019 5.714 5.802 5.604 5.618 537,122 -0.10(-1.80%)
Jun 20, 2019 5.663 5.766 5.648 5.721 203,233 +0.12(+2.10%)
Jun 19, 2019 5.589 5.663 5.589 5.604 97,996 +0.02(+0.40%)
Jun 18, 2019 5.449 5.618 5.449 5.582 66,475 +0.15(+2.71%)
Jun 17, 2019 5.442 5.486 5.420 5.435 62,526 -0.02(-0.40%)
Jun 14, 2019 5.449 5.460 5.409 5.457 83,899 +0.01(+0.13%)
Jun 13, 2019 5.376 5.479 5.376 5.449 121,097 +0.12(+2.21%)
Jun 12, 2019 5.288 5.390 5.265 5.332 704,490 +0.01(+0.28%)
Jun 11, 2019 5.310 5.390 5.265 5.317 83,684 +0.02(+0.42%)
Jun 10, 2019 5.214 5.376 5.214 5.295 45,251 +0.08(+1.55%)
Jun 07, 2019 5.148 5.236 5.148 5.214 372,857 +0.10(+1.87%)
Jun 06, 2019 5.111 5.163 5.111 5.118 158,770 +0.01(+0.29%)
Jun 05, 2019 5.163 5.243 5.104 5.104 118,241 -0.07(-1.42%)
Jun 04, 2019 5.192 5.273 5.149 5.177 441,684 +0.02(+0.43%)
Jun 03, 2019 5.104 5.199 5.001 5.155 126,729 +0.06(+1.15%)
May 31, 2019 5.104 5.155 5.067 5.096 178,678 -0.04(-0.71%)
May 30, 2019 5.104 5.184 5.104 5.133 89,844 +0.02(+0.43%)
May 29, 2019 5.008 5.126 4.964 5.111 226,021 +0.08(+1.60%)
May 28, 2019 5.250 5.250 5.016 5.030 272,109 -0.18(-3.51%)
May 24, 2019 5.096 5.257 5.082 5.213 84,536 +0.13(+2.59%)
May 23, 2019 5.221 5.221 5.074 5.082 114,210 -0.17(-3.21%)
May 22, 2019 5.213 5.331 5.213 5.250 144,248 +0.04(+0.70%)
May 21, 2019 5.140 5.287 5.133 5.213 195,748 +0.08(+1.57%)
May 20, 2019 5.104 5.213 5.082 5.133 114,576 -0.01(-0.14%)
May 17, 2019 5.177 5.250 5.082 5.140 251,972 -0.06(-1.13%)
May 16, 2019 5.287 5.309 5.191 5.199 99,748 -0.08(-1.53%)
May 15, 2019 5.323 5.345 5.243 5.279 189,873 -0.09(-1.64%)
May 14, 2019 5.418 5.426 5.353 5.367 146,004 -0.06(-1.08%)
May 13, 2019 5.572 5.572 5.389 5.426 151,220 -0.13(-2.37%)
May 10, 2019 5.587 5.631 5.536 5.558 74,294 -0.04(-0.78%)
May 09, 2019 5.616 5.638 5.462 5.602 63,073 -0.05(-0.91%)
May 08, 2019 5.667 5.697 5.616 5.653 124,076 +0.00(+0.00%)
May 07, 2019 5.631 5.660 5.514 5.653 72,920 -0.04(-0.64%)
May 06, 2019 5.704 5.755 5.580 5.689 105,676 -0.06(-1.02%)
May 03, 2019 5.733 5.814 5.733 5.748 196,114 +0.01(+0.26%)
May 02, 2019 5.726 5.807 5.627 5.733 262,541 -0.03(-0.51%)
May 01, 2019 5.733 5.807 5.653 5.763 86,565 +0.01(+0.13%)
Apr 30, 2019 5.858 5.858 5.704 5.755 332,234 -0.09(-1.50%)
Apr 29, 2019 5.865 5.886 5.792 5.843 188,231 +0.00(+0.00%)
Apr 26, 2019 5.850 5.894 5.821 5.843 95,144 -0.01(-0.12%)
Apr 25, 2019 5.872 5.908 5.835 5.850 96,541 -0.03(-0.50%)
Apr 24, 2019 6.018 6.025 5.857 5.879 50,111 -0.13(-2.18%)
Apr 23, 2019 6.010 6.032 5.974 6.010 189,366 +0.01(+0.24%)
Apr 22, 2019 6.025 6.047 5.967 5.996 132,980 -0.01(-0.24%)
Apr 18, 2019 6.061 6.134 5.981 6.010 174,385 -0.07(-1.08%)
Apr 17, 2019 6.018 6.091 5.959 6.076 260,326 +0.08(+1.34%)
Apr 16, 2019 6.032 6.032 5.916 5.996 139,647 -0.03(-0.48%)
Apr 15, 2019 6.098 6.098 6.010 6.025 185,294 -0.06(-0.96%)
Apr 12, 2019 6.134 6.200 6.054 6.083 111,870 -0.04(-0.71%)
Apr 11, 2019 6.149 6.156 6.018 6.127 179,037 -0.01(-0.24%)
Apr 10, 2019 6.156 6.207 6.127 6.142 83,890 -0.02(-0.36%)
Apr 09, 2019 5.952 6.200 5.952 6.164 366,876 +0.21(+3.55%)
Apr 08, 2019 5.813 5.967 5.762 5.952 282,895 +0.13(+2.26%)
Apr 05, 2019 5.792 5.857 5.770 5.821 415,125 +0.06(+1.01%)
Apr 04, 2019 5.675 5.770 5.675 5.762 324,963 +0.07(+1.28%)
Apr 03, 2019 5.660 5.770 5.653 5.689 125,613 +0.01(+0.26%)
Apr 02, 2019 5.682 5.719 5.646 5.675 235,701 -0.01(-0.10%)
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.