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 )

2.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2020 3.633 3.656 3.570 3.578 289,032 -0.09(-2.35%)
Jul 30, 2020 3.696 3.696 3.625 3.664 371,683 -0.03(-0.92%)
Jul 29, 2020 3.698 3.706 3.652 3.698 313,570 +0.02(+0.42%)
Jul 28, 2020 3.706 3.745 3.675 3.683 40,484 -0.04(-1.05%)
Jul 27, 2020 3.683 3.753 3.621 3.722 125,759 +0.04(+1.06%)
Jul 24, 2020 3.730 3.753 3.683 3.683 65,886 -0.07(-1.87%)
Jul 23, 2020 3.815 3.815 3.745 3.753 132,010 -0.01(-0.21%)
Jul 22, 2020 3.722 3.792 3.722 3.761 74,737 +0.02(+0.42%)
Jul 21, 2020 3.613 3.776 3.613 3.745 205,719 +0.16(+4.57%)
Jul 20, 2020 3.628 3.683 3.535 3.582 184,743 -0.09(-2.34%)
Jul 17, 2020 3.737 3.737 3.659 3.667 268,682 -0.04(-1.05%)
Jul 16, 2020 3.667 3.737 3.639 3.706 90,397 +0.02(+0.42%)
Jul 15, 2020 3.691 3.737 3.659 3.691 131,766 +0.05(+1.50%)
Jul 14, 2020 3.605 3.652 3.582 3.636 191,042 +0.01(+0.21%)
Jul 13, 2020 3.613 3.691 3.613 3.628 184,258 +0.02(+0.43%)
Jul 10, 2020 3.589 3.648 3.582 3.613 260,719 +0.01(+0.22%)
Jul 09, 2020 3.644 3.656 3.550 3.605 676,114 -0.05(-1.28%)
Jul 08, 2020 3.636 3.652 3.558 3.652 550,523 +0.11(+3.08%)
Jul 07, 2020 3.558 3.558 3.504 3.543 320,757 -0.02(-0.66%)
Jul 06, 2020 3.558 3.597 3.519 3.566 227,490 +0.06(+1.78%)
Jul 02, 2020 3.434 3.527 3.434 3.504 274,719 +0.11(+3.21%)
Jul 01, 2020 3.387 3.471 3.375 3.395 251,344 +0.00(+0.00%)
Jun 30, 2020 3.332 3.426 3.325 3.395 526,390 +0.05(+1.40%)
Jun 29, 2020 3.434 3.438 3.317 3.348 308,992 -0.03(-0.98%)
Jun 26, 2020 3.474 3.505 3.381 3.381 407,625 -0.12(-3.32%)
Jun 25, 2020 3.327 3.521 3.319 3.497 417,804 +0.14(+4.15%)
Jun 24, 2020 3.490 3.490 3.358 3.358 546,091 -0.14(-3.98%)
Jun 23, 2020 3.412 3.505 3.412 3.497 592,328 +0.12(+3.67%)
Jun 22, 2020 3.474 3.474 3.273 3.374 726,329 -0.12(-3.33%)
Jun 19, 2020 3.575 3.590 3.490 3.490 514,119 -0.04(-1.10%)
Jun 18, 2020 3.497 3.567 3.482 3.528 640,708 +0.00(+0.00%)
Jun 17, 2020 3.613 3.613 3.497 3.528 352,150 -0.06(-1.72%)
Jun 16, 2020 3.706 3.768 3.567 3.590 330,646 +0.02(+0.43%)
Jun 15, 2020 3.497 3.582 3.405 3.575 1,733,002 +0.00(+0.00%)
Jun 12, 2020 3.637 3.650 3.536 3.575 2,351,018 +0.10(+2.90%)
Jun 11, 2020 3.582 3.606 3.432 3.474 1,126,621 -0.23(-6.26%)
Jun 10, 2020 3.869 3.869 3.706 3.706 658,656 -0.17(-4.39%)
Jun 09, 2020 3.946 3.946 3.838 3.876 1,720,820 -0.14(-3.47%)
Jun 08, 2020 4.093 4.093 3.969 4.016 963,473 -0.01(-0.19%)
Jun 05, 2020 3.861 4.062 3.853 4.024 1,832,375 +0.22(+5.91%)
Jun 04, 2020 3.699 3.822 3.699 3.799 1,314,821 +0.07(+1.87%)
Jun 03, 2020 3.644 3.753 3.644 3.729 2,049,432 +0.11(+2.99%)
Jun 02, 2020 3.559 3.644 3.559 3.621 479,774 +0.09(+2.41%)
Jun 01, 2020 3.397 3.606 3.397 3.536 1,213,352 +0.14(+4.10%)
May 29, 2020 3.358 3.451 3.335 3.397 1,753,409 +0.00(+0.00%)
May 28, 2020 3.304 3.486 3.252 3.397 898,223 +0.08(+2.50%)
May 27, 2020 3.298 3.341 3.233 3.314 2,015,612 +0.06(+1.89%)
May 26, 2020 3.183 3.275 3.183 3.252 1,085,574 +0.12(+3.93%)
May 22, 2020 3.145 3.152 3.066 3.129 1,551,752 -0.02(-0.49%)
May 21, 2020 3.114 3.257 3.114 3.145 476,294 +0.03(+0.99%)
May 20, 2020 3.068 3.195 3.068 3.114 1,404,595 +0.08(+2.53%)
May 19, 2020 3.075 3.122 3.037 3.037 1,018,319 -0.06(-1.99%)
May 18, 2020 2.960 3.137 2.960 3.099 671,500 +0.15(+4.95%)
May 15, 2020 2.899 2.960 2.845 2.952 474,721 +0.04(+1.32%)
May 14, 2020 2.945 3.022 2.891 2.914 586,600 -0.07(-2.32%)
May 13, 2020 3.060 3.072 2.968 2.983 807,452 -0.10(-3.24%)
May 12, 2020 3.029 3.122 3.006 3.083 859,974 +0.05(+1.78%)
May 11, 2020 3.099 3.129 3.022 3.029 1,079,110 -0.11(-3.43%)
May 08, 2020 3.106 3.206 3.091 3.137 667,601 +0.07(+2.26%)
May 07, 2020 3.129 3.199 3.068 3.068 770,827 -0.02(-0.75%)
May 06, 2020 3.137 3.145 3.066 3.091 550,796 -0.05(-1.47%)
May 05, 2020 3.199 3.229 3.137 3.137 313,070 +0.00(+0.00%)
May 04, 2020 3.068 3.145 2.999 3.137 909,418 +0.08(+2.51%)
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.