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 (%)
Feb 28, 2020 6.139 6.200 6.025 6.177 593,701 -0.07(-1.09%)
Feb 27, 2020 6.299 6.341 6.185 6.246 304,318 -0.14(-2.27%)
Feb 26, 2020 6.535 6.588 6.391 6.391 460,054 -0.13(-1.97%)
Feb 25, 2020 6.572 6.580 6.497 6.519 251,444 -0.01(-0.12%)
Feb 24, 2020 6.527 6.538 6.391 6.527 226,800 -0.06(-0.92%)
Feb 21, 2020 6.603 6.610 6.542 6.588 68,279 -0.02(-0.34%)
Feb 20, 2020 6.701 6.701 6.595 6.610 68,527 -0.07(-1.02%)
Feb 19, 2020 6.641 6.701 6.633 6.678 339,877 +0.05(+0.80%)
Feb 18, 2020 6.588 6.641 6.535 6.625 146,974 +0.05(+0.81%)
Feb 14, 2020 6.603 6.610 6.527 6.572 76,863 -0.01(-0.12%)
Feb 13, 2020 6.512 6.580 6.504 6.580 690,932 +0.05(+0.70%)
Feb 12, 2020 6.550 6.565 6.512 6.535 264,749 +0.06(+0.94%)
Feb 11, 2020 6.444 6.519 6.444 6.474 75,326 +0.05(+0.71%)
Feb 10, 2020 6.474 6.474 6.368 6.428 110,741 -0.05(-0.70%)
Feb 07, 2020 6.550 6.550 6.459 6.474 172,085 -0.08(-1.27%)
Feb 06, 2020 6.595 6.595 6.481 6.557 269,947 -0.02(-0.23%)
Feb 05, 2020 6.588 6.595 6.527 6.572 177,295 +0.05(+0.81%)
Feb 04, 2020 6.451 6.557 6.447 6.519 60,129 +0.11(+1.65%)
Feb 03, 2020 6.406 6.459 6.383 6.413 104,948 +0.02(+0.24%)
Jan 31, 2020 6.375 6.398 6.322 6.398 154,519 -0.02(-0.24%)
Jan 30, 2020 6.353 6.421 6.307 6.413 110,324 +0.04(+0.59%)
Jan 29, 2020 6.361 6.413 6.346 6.376 90,312 +0.00(+0.00%)
Jan 28, 2020 6.308 6.398 6.308 6.376 69,134 +0.10(+1.56%)
Jan 27, 2020 6.361 6.361 6.263 6.278 156,765 -0.17(-2.69%)
Jan 24, 2020 6.549 6.549 6.368 6.451 649,548 -0.09(-1.38%)
Jan 23, 2020 6.549 6.617 6.519 6.542 175,317 -0.05(-0.69%)
Jan 22, 2020 6.496 6.602 6.474 6.587 828,444 +0.10(+1.51%)
Jan 21, 2020 6.557 6.572 6.466 6.489 279,690 -0.06(-0.92%)
Jan 17, 2020 6.557 6.579 6.466 6.549 708,393 +0.00(+0.00%)
Jan 16, 2020 6.625 6.647 6.496 6.549 331,116 -0.08(-1.14%)
Jan 15, 2020 6.730 6.730 6.617 6.625 198,668 -0.08(-1.13%)
Jan 14, 2020 6.693 6.700 6.647 6.700 183,124 +0.02(+0.34%)
Jan 13, 2020 6.678 6.700 6.645 6.678 252,439 +0.01(+0.11%)
Jan 10, 2020 6.655 6.715 6.640 6.670 150,691 -0.01(-0.11%)
Jan 09, 2020 6.693 6.732 6.602 6.678 572,811 -0.01(-0.11%)
Jan 08, 2020 6.632 6.693 6.587 6.685 813,674 +0.08(+1.14%)
Jan 07, 2020 6.670 6.693 6.579 6.610 245,784 -0.06(-0.90%)
Jan 06, 2020 6.647 6.715 6.610 6.670 68,969 +0.02(+0.34%)
Jan 03, 2020 6.647 6.708 6.602 6.647 112,521 +0.01(+0.11%)
Jan 02, 2020 6.579 6.655 6.564 6.640 182,110 +0.06(+0.92%)
Dec 31, 2019 6.489 6.579 6.489 6.579 57,122 +0.05(+0.81%)
Dec 30, 2019 6.564 6.595 6.481 6.527 121,113 -0.03(-0.45%)
Dec 27, 2019 6.579 6.616 6.526 6.556 60,516 -0.04(-0.57%)
Dec 26, 2019 6.564 6.662 6.549 6.594 190,584 +0.05(+0.69%)
Dec 24, 2019 6.624 6.631 6.504 6.549 32,053 -0.04(-0.57%)
Dec 23, 2019 6.466 6.616 6.459 6.586 170,690 +0.12(+1.86%)
Dec 20, 2019 6.504 6.526 6.436 6.466 99,352 +0.00(+0.00%)
Dec 19, 2019 6.406 6.526 6.406 6.466 184,203 +0.08(+1.18%)
Dec 18, 2019 6.346 6.459 6.346 6.391 279,690 +0.06(+0.95%)
Dec 17, 2019 6.331 6.383 6.301 6.331 160,635 +0.02(+0.36%)
Dec 16, 2019 6.308 6.383 6.308 6.308 153,173 +0.01(+0.12%)
Dec 13, 2019 6.301 6.376 6.263 6.301 566,989 +0.00(+0.00%)
Dec 12, 2019 6.263 6.361 6.263 6.301 77,951 +0.05(+0.84%)
Dec 11, 2019 6.225 6.293 6.201 6.248 1,385,682 +0.05(+0.73%)
Dec 10, 2019 6.165 6.256 6.165 6.203 783,955 +0.01(+0.12%)
Dec 09, 2019 6.195 6.263 6.180 6.195 179,582 -0.01(-0.12%)
Dec 06, 2019 6.120 6.203 6.110 6.203 577,097 +0.11(+1.85%)
Dec 05, 2019 6.068 6.158 6.068 6.090 318,394 +0.04(+0.62%)
Dec 04, 2019 6.135 6.180 6.049 6.053 311,752 -0.04(-0.62%)
Dec 03, 2019 6.015 6.090 5.992 6.090 429,894 +0.09(+1.50%)
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.