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 )

2.346 -0.004 (-0.15%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
Sep 28, 2018 5.588 5.602 5.509 5.530 222,676 -0.06(-1.15%)
Sep 27, 2018 5.424 5.609 5.424 5.595 426,474 +0.16(+2.97%)
Sep 26, 2018 5.412 5.462 5.405 5.433 219,609 +0.02(+0.39%)
Sep 25, 2018 5.405 5.440 5.348 5.412 495,241 +0.02(+0.40%)
Sep 24, 2018 5.355 5.433 5.348 5.391 320,520 +0.05(+0.93%)
Sep 21, 2018 5.419 5.476 5.312 5.341 436,208 -0.07(-1.31%)
Sep 20, 2018 5.412 5.433 5.398 5.412 135,038 +0.01(+0.26%)
Sep 19, 2018 5.426 5.450 5.376 5.398 143,267 -0.05(-0.91%)
Sep 18, 2018 5.490 5.533 5.432 5.447 220,085 -0.02(-0.39%)
Sep 17, 2018 5.575 5.596 5.447 5.469 161,218 -0.13(-2.28%)
Sep 14, 2018 5.632 5.653 5.525 5.596 297,658 -0.03(-0.51%)
Sep 13, 2018 5.618 5.667 5.611 5.625 333,961 +0.01(+0.25%)
Sep 12, 2018 5.490 5.667 5.490 5.611 494,682 +0.13(+2.46%)
Sep 11, 2018 5.490 5.497 5.376 5.476 274,138 -0.04(-0.77%)
Sep 10, 2018 5.426 5.547 5.387 5.518 484,525 +0.10(+1.83%)
Sep 07, 2018 5.398 5.426 5.284 5.419 148,125 +0.03(+0.53%)
Sep 06, 2018 5.462 5.462 5.256 5.391 187,058 -0.09(-1.56%)
Sep 05, 2018 5.383 5.497 5.334 5.476 216,991 +0.06(+1.18%)
Sep 04, 2018 5.604 5.604 5.398 5.412 172,044 -0.21(-3.67%)
Aug 31, 2018 5.618 5.618 5.618 0 -0.01(-0.13%)
Aug 30, 2018 5.682 5.689 5.604 5.625 93,545 -0.05(-0.93%)
Aug 29, 2018 5.713 5.713 5.600 5.677 158,315 +0.00(+0.00%)
Aug 28, 2018 5.734 5.741 5.642 5.677 107,257 -0.04(-0.74%)
Aug 27, 2018 5.656 5.777 5.656 5.720 123,082 +0.10(+1.76%)
Aug 24, 2018 5.656 5.699 5.564 5.621 84,332 +0.04(+0.63%)
Aug 23, 2018 5.642 5.642 5.571 5.585 185,148 -0.05(-0.88%)
Aug 22, 2018 5.656 5.734 5.607 5.635 204,401 -0.04(-0.75%)
Aug 21, 2018 5.416 5.720 5.416 5.677 415,760 +0.23(+4.29%)
Aug 20, 2018 5.444 5.486 5.391 5.444 242,577 -0.08(-1.41%)
Aug 17, 2018 5.493 5.557 5.493 5.522 362,049 +0.03(+0.52%)
Aug 16, 2018 5.472 5.564 5.472 5.493 193,452 +0.05(+0.91%)
Aug 15, 2018 5.479 5.479 5.331 5.444 187,782 -0.05(-0.90%)
Aug 14, 2018 5.479 5.543 5.430 5.493 112,981 +0.05(+0.91%)
Aug 13, 2018 5.486 5.515 5.408 5.444 154,298 -0.08(-1.41%)
Aug 10, 2018 5.585 5.585 5.458 5.522 338,600 -0.06(-1.14%)
Aug 09, 2018 5.543 5.628 5.529 5.585 304,357 +0.01(+0.25%)
Aug 08, 2018 5.564 5.677 5.550 5.571 198,839 +0.00(+0.00%)
Aug 07, 2018 5.628 5.635 5.536 5.571 87,603 -0.05(-0.88%)
Aug 06, 2018 5.670 5.713 5.600 5.621 91,663 -0.06(-1.12%)
Aug 03, 2018 5.578 5.706 5.578 5.685 417,282 +0.10(+1.77%)
Aug 02, 2018 5.493 5.600 5.444 5.585 718,643 +0.07(+1.28%)
Aug 01, 2018 5.522 5.593 5.500 5.515 290,394 -0.03(-0.51%)
Jul 31, 2018 5.798 5.798 5.486 5.543 18,859,970 -0.24(-4.16%)
Jul 30, 2018 5.762 5.875 5.748 5.784 537,986 +0.13(+2.35%)
Jul 27, 2018 5.665 5.743 5.602 5.651 312,128 +0.01(+0.12%)
Jul 26, 2018 5.609 5.672 5.587 5.644 144,752 +0.03(+0.50%)
Jul 25, 2018 5.679 5.771 5.482 5.616 2,966,477 -0.08(-1.49%)
Jul 24, 2018 5.714 5.750 5.644 5.700 331,794 +0.00(+0.00%)
Jul 23, 2018 5.707 5.785 5.665 5.700 108,761 -0.01(-0.12%)
Jul 20, 2018 5.764 5.884 5.700 5.707 82,519 -0.04(-0.61%)
Jul 19, 2018 5.693 5.757 5.693 5.743 78,820 +0.01(+0.25%)
Jul 18, 2018 5.778 5.778 5.714 5.728 96,347 -0.04(-0.61%)
Jul 17, 2018 5.792 5.799 5.750 5.764 192,233 -0.04(-0.73%)
Jul 16, 2018 5.855 5.855 5.785 5.806 66,816 -0.06(-0.96%)
Jul 13, 2018 5.827 5.912 5.799 5.863 104,884 +0.06(+1.09%)
Jul 12, 2018 5.799 5.834 5.788 5.799 29,964 +0.01(+0.12%)
Jul 11, 2018 5.870 5.870 5.771 5.792 84,060 -0.09(-1.56%)
Jul 10, 2018 5.820 5.905 5.792 5.884 234,527 +0.07(+1.21%)
Jul 09, 2018 5.954 5.954 5.806 5.813 104,191 -0.13(-2.14%)
Jul 06, 2018 5.905 5.955 5.882 5.940 101,226 +0.04(+0.60%)
Jul 05, 2018 5.891 5.940 5.750 5.905 143,566 +0.02(+0.36%)
Jul 03, 2018 5.884 5.884 5.884 0 +0.13(+2.21%)
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.