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: 4:10 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, 2020 5.531 5.531 5.531 88,036 -0.03(-0.58%)
Dec 30, 2020 5.531 5.620 5.531 5.563 88,036 +0.02(+0.42%)
Dec 29, 2020 5.452 5.588 5.420 5.540 147,438 +0.07(+1.32%)
Dec 28, 2020 5.500 5.500 5.356 5.468 68,216 -0.02(-0.44%)
Dec 24, 2020 5.492 5.508 5.420 5.492 48,213 +0.00(+0.00%)
Dec 23, 2020 5.452 5.516 5.396 5.492 80,768 +0.04(+0.73%)
Dec 22, 2020 5.484 5.504 5.376 5.452 196,054 -0.04(-0.73%)
Dec 21, 2020 5.532 5.540 5.268 5.492 690,225 -0.10(-1.86%)
Dec 18, 2020 5.604 5.628 5.576 5.596 60,579 -0.01(-0.14%)
Dec 17, 2020 5.556 5.612 5.508 5.604 319,637 +0.06(+1.16%)
Dec 16, 2020 5.444 5.556 5.436 5.540 230,158 +0.08(+1.47%)
Dec 15, 2020 5.404 5.468 5.324 5.460 194,332 +0.11(+2.10%)
Dec 14, 2020 5.276 5.348 5.276 5.348 875,347 +0.07(+1.37%)
Dec 11, 2020 5.316 5.348 5.212 5.276 388,583 -0.06(-1.20%)
Dec 10, 2020 5.236 5.396 5.236 5.340 209,859 +0.10(+1.83%)
Dec 09, 2020 5.124 5.364 5.124 5.244 294,723 +0.11(+2.18%)
Dec 08, 2020 5.076 5.156 5.076 5.132 93,057 +0.00(+0.00%)
Dec 07, 2020 5.068 5.236 5.004 5.132 205,851 +0.02(+0.31%)
Dec 04, 2020 4.980 5.148 4.924 5.116 280,914 +0.21(+4.24%)
Dec 03, 2020 4.852 4.940 4.800 4.908 121,089 +0.07(+1.49%)
Dec 02, 2020 4.724 4.861 4.708 4.836 258,719 +0.14(+2.90%)
Dec 01, 2020 4.539 4.724 4.539 4.700 114,866 +0.16(+3.53%)
Nov 30, 2020 4.491 4.539 4.427 4.539 147,019 +0.07(+1.61%)
Nov 27, 2020 4.379 4.539 4.323 4.467 145,515 +0.09(+1.98%)
Nov 25, 2020 4.413 4.468 4.373 4.381 129,820 -0.08(-1.79%)
Nov 24, 2020 4.301 4.504 4.198 4.460 180,692 +0.17(+3.90%)
Nov 23, 2020 4.142 4.301 4.142 4.293 260,025 +0.18(+4.46%)
Nov 20, 2020 4.030 4.126 4.014 4.110 76,963 +0.08(+1.98%)
Nov 19, 2020 4.062 4.126 4.022 4.030 144,636 +0.00(+0.00%)
Nov 18, 2020 3.966 4.110 3.943 4.030 154,103 +0.04(+1.00%)
Nov 17, 2020 4.006 4.062 3.982 3.990 614,263 -0.06(-1.38%)
Nov 16, 2020 4.062 4.070 3.966 4.046 306,638 +0.07(+1.80%)
Nov 13, 2020 3.990 4.038 3.970 3.974 174,265 +0.00(+0.00%)
Nov 12, 2020 4.078 4.078 3.966 3.974 33,251 -0.10(-2.54%)
Nov 11, 2020 4.062 4.126 4.054 4.078 44,415 +0.02(+0.59%)
Nov 10, 2020 4.022 4.102 4.022 4.054 123,449 +0.06(+1.60%)
Nov 09, 2020 3.998 4.106 3.943 3.990 245,608 +0.15(+3.94%)
Nov 06, 2020 3.863 3.884 3.802 3.839 74,075 +0.00(+0.00%)
Nov 05, 2020 3.712 3.839 3.712 3.839 829,456 +0.11(+2.99%)
Nov 04, 2020 3.704 3.775 3.688 3.728 45,418 +0.03(+0.75%)
Nov 03, 2020 3.704 3.751 3.672 3.700 132,961 +0.03(+0.76%)
Nov 02, 2020 3.632 3.704 3.632 3.672 23,907 +0.06(+1.54%)
Oct 30, 2020 3.544 3.616 3.536 3.616 115,381 +0.05(+1.26%)
Oct 29, 2020 3.539 3.571 3.484 3.571 340,763 +0.02(+0.67%)
Oct 28, 2020 3.618 3.618 3.539 3.547 153,818 -0.10(-2.61%)
Oct 27, 2020 3.721 3.721 3.626 3.642 81,288 -0.06(-1.50%)
Oct 26, 2020 3.721 3.721 3.666 3.698 53,711 -0.03(-0.85%)
Oct 23, 2020 3.785 3.801 3.729 3.729 69,210 -0.04(-1.05%)
Oct 22, 2020 3.745 3.801 3.737 3.769 121,431 +0.00(+0.00%)
Oct 21, 2020 3.698 3.785 3.698 3.769 717,125 +0.07(+1.93%)
Oct 20, 2020 3.634 3.713 3.626 3.698 130,565 +0.06(+1.74%)
Oct 19, 2020 3.666 3.706 3.634 3.634 75,612 -0.03(-0.86%)
Oct 16, 2020 3.634 3.674 3.625 3.666 107,099 +0.04(+1.09%)
Oct 15, 2020 3.547 3.642 3.488 3.626 666,456 +0.09(+2.46%)
Oct 14, 2020 3.595 3.618 3.539 3.539 560,067 -0.06(-1.54%)
Oct 13, 2020 3.603 3.642 3.587 3.595 400,452 -0.02(-0.66%)
Oct 12, 2020 3.682 3.690 3.618 3.618 86,986 -0.06(-1.51%)
Oct 09, 2020 3.706 3.713 3.650 3.674 527,162 +0.00(+0.00%)
Oct 08, 2020 3.682 3.698 3.658 3.674 154,400 +0.02(+0.65%)
Oct 07, 2020 3.658 3.674 3.642 3.650 84,157 +0.02(+0.66%)
Oct 06, 2020 3.698 3.698 3.626 3.626 301,177 -0.02(-0.65%)
Oct 05, 2020 3.642 3.674 3.633 3.650 901,774 +0.01(+0.22%)
Oct 02, 2020 3.650 3.674 3.642 3.642 87,902 -0.02(-0.65%)
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.