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 )

2.340 +0.010 (+0.42%)
Streaming Delayed Price Updated: 2:20 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 3.629 3.652 3.566 3.574 289,359 -0.09(-2.35%)
Jul 30, 2020 3.691 3.691 3.621 3.660 372,104 -0.03(-0.92%)
Jul 29, 2020 3.694 3.702 3.648 3.694 313,925 +0.02(+0.42%)
Jul 28, 2020 3.702 3.741 3.671 3.679 40,530 -0.04(-1.05%)
Jul 27, 2020 3.679 3.749 3.616 3.718 125,901 +0.04(+1.06%)
Jul 24, 2020 3.725 3.749 3.679 3.679 65,960 -0.07(-1.87%)
Jul 23, 2020 3.811 3.811 3.741 3.749 132,159 -0.01(-0.21%)
Jul 22, 2020 3.718 3.788 3.718 3.756 74,822 +0.02(+0.42%)
Jul 21, 2020 3.609 3.772 3.609 3.741 205,952 +0.16(+4.57%)
Jul 20, 2020 3.624 3.679 3.531 3.578 184,952 -0.09(-2.34%)
Jul 17, 2020 3.733 3.733 3.655 3.663 268,986 -0.04(-1.05%)
Jul 16, 2020 3.663 3.733 3.635 3.702 90,500 +0.02(+0.42%)
Jul 15, 2020 3.686 3.733 3.655 3.686 131,915 +0.05(+1.50%)
Jul 14, 2020 3.601 3.648 3.578 3.632 191,258 +0.01(+0.21%)
Jul 13, 2020 3.609 3.686 3.609 3.624 184,466 +0.02(+0.43%)
Jul 10, 2020 3.585 3.644 3.578 3.609 261,014 +0.01(+0.22%)
Jul 09, 2020 3.640 3.651 3.546 3.601 676,879 -0.05(-1.28%)
Jul 08, 2020 3.632 3.648 3.554 3.648 551,146 +0.11(+3.08%)
Jul 07, 2020 3.554 3.554 3.500 3.539 321,120 -0.02(-0.65%)
Jul 06, 2020 3.554 3.593 3.515 3.562 227,747 +0.06(+1.78%)
Jul 02, 2020 3.430 3.523 3.430 3.500 275,029 +0.11(+3.21%)
Jul 01, 2020 3.383 3.467 3.371 3.391 251,628 +0.00(+0.00%)
Jun 30, 2020 3.329 3.422 3.321 3.391 526,986 +0.05(+1.40%)
Jun 29, 2020 3.430 3.434 3.313 3.344 309,342 -0.03(-0.98%)
Jun 26, 2020 3.470 3.501 3.377 3.377 408,086 -0.12(-3.32%)
Jun 25, 2020 3.323 3.517 3.316 3.493 418,277 +0.14(+4.15%)
Jun 24, 2020 3.486 3.486 3.354 3.354 546,709 -0.14(-3.98%)
Jun 23, 2020 3.408 3.501 3.408 3.493 592,998 +0.12(+3.67%)
Jun 22, 2020 3.470 3.470 3.269 3.370 727,151 -0.12(-3.33%)
Jun 19, 2020 3.571 3.586 3.486 3.486 514,701 -0.04(-1.10%)
Jun 18, 2020 3.493 3.563 3.478 3.524 641,433 +0.00(+0.00%)
Jun 17, 2020 3.609 3.609 3.493 3.524 352,548 -0.06(-1.72%)
Jun 16, 2020 3.702 3.764 3.563 3.586 331,021 +0.02(+0.43%)
Jun 15, 2020 3.493 3.578 3.401 3.571 1,734,963 +0.00(+0.00%)
Jun 12, 2020 3.633 3.646 3.532 3.571 2,353,678 +0.10(+2.90%)
Jun 11, 2020 3.578 3.602 3.428 3.470 1,127,896 -0.23(-6.26%)
Jun 10, 2020 3.864 3.864 3.702 3.702 659,401 -0.17(-4.39%)
Jun 09, 2020 3.942 3.942 3.833 3.872 1,722,767 -0.14(-3.47%)
Jun 08, 2020 4.089 4.089 3.965 4.011 964,563 -0.01(-0.19%)
Jun 05, 2020 3.857 4.058 3.849 4.019 1,834,448 +0.22(+5.91%)
Jun 04, 2020 3.694 3.818 3.694 3.795 1,316,309 +0.07(+1.87%)
Jun 03, 2020 3.640 3.748 3.640 3.725 2,051,751 +0.11(+2.99%)
Jun 02, 2020 3.555 3.640 3.555 3.617 480,316 +0.09(+2.41%)
Jun 01, 2020 3.393 3.602 3.393 3.532 1,214,725 +0.14(+4.10%)
May 29, 2020 3.354 3.447 3.331 3.393 1,755,393 +0.00(+0.00%)
May 28, 2020 3.300 3.482 3.248 3.393 899,239 +0.08(+2.50%)
May 27, 2020 3.295 3.337 3.229 3.310 2,017,893 +0.06(+1.89%)
May 26, 2020 3.180 3.272 3.180 3.249 1,086,802 +0.12(+3.93%)
May 22, 2020 3.141 3.149 3.062 3.126 1,553,508 -0.02(-0.49%)
May 21, 2020 3.110 3.253 3.110 3.141 476,833 +0.03(+0.99%)
May 20, 2020 3.064 3.191 3.064 3.110 1,406,185 +0.08(+2.53%)
May 19, 2020 3.072 3.118 3.034 3.034 1,019,472 -0.06(-1.99%)
May 18, 2020 2.957 3.133 2.957 3.095 672,260 +0.15(+4.95%)
May 15, 2020 2.895 2.957 2.842 2.949 475,258 +0.04(+1.32%)
May 14, 2020 2.941 3.018 2.888 2.911 587,264 -0.07(-2.32%)
May 13, 2020 3.057 3.068 2.964 2.980 808,366 -0.10(-3.24%)
May 12, 2020 3.026 3.118 3.003 3.080 860,948 +0.05(+1.78%)
May 11, 2020 3.095 3.126 3.018 3.026 1,080,331 -0.11(-3.43%)
May 08, 2020 3.103 3.203 3.087 3.133 668,356 +0.07(+2.26%)
May 07, 2020 3.126 3.195 3.064 3.064 771,699 -0.02(-0.75%)
May 06, 2020 3.133 3.141 3.062 3.087 551,419 -0.05(-1.47%)
May 05, 2020 3.195 3.226 3.133 3.133 313,424 +0.00(+0.00%)
May 04, 2020 3.064 3.141 2.995 3.133 910,447 +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.