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 )

2.480 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2020 3.369 3.463 3.346 3.408 1,747,529 +0.00(+0.00%)
May 28, 2020 3.315 3.497 3.263 3.408 895,211 +0.08(+2.50%)
May 27, 2020 3.310 3.352 3.244 3.325 2,008,853 +0.06(+1.89%)
May 26, 2020 3.194 3.286 3.194 3.263 1,081,934 +0.12(+3.93%)
May 22, 2020 3.155 3.163 3.076 3.140 1,546,549 -0.02(-0.49%)
May 21, 2020 3.124 3.268 3.124 3.155 474,697 +0.03(+0.99%)
May 20, 2020 3.078 3.205 3.078 3.124 1,399,886 +0.08(+2.53%)
May 19, 2020 3.086 3.132 3.047 3.047 1,014,905 -0.06(-1.99%)
May 18, 2020 2.970 3.148 2.970 3.109 669,248 +0.15(+4.95%)
May 15, 2020 2.908 2.970 2.854 2.962 473,129 +0.04(+1.32%)
May 14, 2020 2.955 3.032 2.901 2.924 584,633 -0.07(-2.32%)
May 13, 2020 3.070 3.082 2.978 2.993 804,745 -0.10(-3.24%)
May 12, 2020 3.040 3.132 3.016 3.094 857,091 +0.05(+1.78%)
May 11, 2020 3.109 3.140 3.032 3.040 1,075,491 -0.11(-3.43%)
May 08, 2020 3.117 3.217 3.101 3.148 665,362 +0.07(+2.26%)
May 07, 2020 3.140 3.209 3.078 3.078 768,242 -0.02(-0.75%)
May 06, 2020 3.148 3.155 3.076 3.101 548,949 -0.05(-1.47%)
May 05, 2020 3.209 3.240 3.148 3.148 312,020 +0.00(+0.00%)
May 04, 2020 3.078 3.155 3.009 3.148 906,369 +0.08(+2.51%)
May 01, 2020 3.178 3.178 2.966 3.070 412,205 -0.17(-5.24%)
Apr 30, 2020 3.248 3.310 3.202 3.240 735,205 -0.05(-1.54%)
Apr 29, 2020 3.222 3.367 3.199 3.291 1,015,912 +0.15(+4.63%)
Apr 28, 2020 3.153 3.237 3.130 3.145 923,646 +0.05(+1.74%)
Apr 27, 2020 3.160 3.222 3.084 3.091 499,306 -0.02(-0.49%)
Apr 24, 2020 3.306 3.306 3.087 3.107 357,993 -0.12(-3.57%)
Apr 23, 2020 3.413 3.413 3.206 3.222 303,316 -0.19(-5.62%)
Apr 22, 2020 3.390 3.467 3.329 3.413 518,150 +0.03(+0.91%)
Apr 21, 2020 3.559 3.559 3.383 3.383 244,358 -0.18(-4.96%)
Apr 20, 2020 3.544 3.713 3.467 3.559 423,807 -0.05(-1.28%)
Apr 17, 2020 3.605 3.728 3.567 3.605 444,688 +0.02(+0.64%)
Apr 16, 2020 3.651 3.651 3.521 3.582 298,904 -0.10(-2.71%)
Apr 15, 2020 3.582 3.751 3.528 3.682 200,293 +0.00(+0.00%)
Apr 14, 2020 3.851 3.897 3.643 3.682 1,356,375 -0.05(-1.23%)
Apr 13, 2020 3.620 3.728 3.513 3.728 216,999 +0.12(+3.18%)
Apr 09, 2020 3.674 3.935 3.528 3.613 325,270 -0.02(-0.54%)
Apr 08, 2020 3.655 3.709 3.602 3.632 278,118 -0.01(-0.21%)
Apr 07, 2020 3.686 3.861 3.609 3.640 355,736 +0.05(+1.27%)
Apr 06, 2020 3.426 3.648 3.419 3.594 427,259 +0.22(+6.56%)
Apr 03, 2020 3.205 3.403 3.159 3.373 312,152 +0.16(+4.99%)
Apr 02, 2020 3.121 3.327 3.091 3.213 320,654 +0.06(+1.94%)
Apr 01, 2020 3.251 3.251 3.071 3.152 260,940 -0.19(-5.71%)
Mar 31, 2020 3.373 3.503 3.316 3.342 463,464 +0.02(+0.69%)
Mar 30, 2020 3.426 3.434 3.129 3.319 342,570 -0.10(-2.90%)
Mar 27, 2020 3.525 3.548 3.365 3.419 245,711 -0.18(-5.08%)
Mar 26, 2020 3.113 3.655 3.113 3.602 538,639 +0.49(+15.69%)
Mar 25, 2020 2.747 3.167 2.671 3.113 640,173 +0.46(+17.24%)
Mar 24, 2020 2.556 2.717 2.556 2.656 660,647 +0.11(+4.19%)
Mar 23, 2020 2.739 2.801 2.533 2.549 336,166 -0.19(-6.96%)
Mar 20, 2020 2.884 3.083 2.671 2.739 698,083 -0.12(-4.27%)
Mar 19, 2020 2.808 2.900 2.747 2.862 594,502 +0.03(+1.08%)
Mar 18, 2020 3.304 3.304 2.831 2.831 459,244 -0.64(-18.46%)
Mar 17, 2020 3.632 3.785 3.350 3.472 524,496 -0.11(-2.99%)
Mar 16, 2020 4.250 4.258 3.495 3.579 511,647 -0.96(-21.18%)
Mar 13, 2020 4.144 4.540 4.060 4.540 459,316 +0.55(+13.77%)
Mar 12, 2020 4.586 4.586 3.938 3.991 475,991 -0.77(-16.19%)
Mar 11, 2020 5.136 5.136 4.724 4.762 398,612 -0.43(-8.24%)
Mar 10, 2020 5.189 5.250 5.036 5.189 241,959 +0.01(+0.15%)
Mar 09, 2020 5.540 5.548 5.036 5.181 282,711 -0.69(-11.82%)
Mar 06, 2020 5.990 6.028 5.876 5.876 169,704 -0.24(-3.87%)
Mar 05, 2020 6.120 6.135 6.059 6.112 119,613 -0.10(-1.60%)
Mar 04, 2020 6.212 6.280 6.168 6.212 137,020 +0.05(+0.74%)
Mar 03, 2020 6.265 6.379 6.166 6.166 233,167 -0.08(-1.22%)
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.