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 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 10, 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 3.355 3.448 3.332 3.394 1,755,072 +0.00(+0.00%)
May 28, 2020 3.301 3.482 3.249 3.394 899,075 +0.08(+2.50%)
May 27, 2020 3.295 3.338 3.230 3.311 2,017,524 +0.06(+1.89%)
May 26, 2020 3.180 3.272 3.180 3.249 1,086,604 +0.12(+3.93%)
May 22, 2020 3.142 3.149 3.063 3.126 1,553,225 -0.02(-0.49%)
May 21, 2020 3.111 3.254 3.111 3.142 476,746 +0.03(+0.99%)
May 20, 2020 3.065 3.192 3.065 3.111 1,405,928 +0.08(+2.53%)
May 19, 2020 3.073 3.119 3.034 3.034 1,019,285 -0.06(-1.99%)
May 18, 2020 2.957 3.134 2.957 3.096 672,137 +0.15(+4.95%)
May 15, 2020 2.896 2.957 2.842 2.950 475,171 +0.04(+1.32%)
May 14, 2020 2.942 3.019 2.888 2.911 587,157 -0.07(-2.32%)
May 13, 2020 3.057 3.069 2.965 2.980 808,218 -0.10(-3.24%)
May 12, 2020 3.026 3.119 3.003 3.080 860,790 +0.05(+1.78%)
May 11, 2020 3.096 3.126 3.019 3.026 1,080,133 -0.11(-3.43%)
May 08, 2020 3.103 3.203 3.088 3.134 668,234 +0.07(+2.26%)
May 07, 2020 3.126 3.195 3.065 3.065 771,558 -0.02(-0.75%)
May 06, 2020 3.134 3.142 3.063 3.088 551,318 -0.05(-1.47%)
May 05, 2020 3.195 3.226 3.134 3.134 313,367 +0.00(+0.00%)
May 04, 2020 3.065 3.142 2.996 3.134 910,281 +0.08(+2.51%)
May 01, 2020 3.165 3.165 2.954 3.057 413,985 -0.17(-5.24%)
Apr 30, 2020 3.234 3.295 3.188 3.226 738,378 -0.05(-1.54%)
Apr 29, 2020 3.208 3.353 3.185 3.277 1,020,297 +0.15(+4.63%)
Apr 28, 2020 3.139 3.223 3.116 3.131 927,632 +0.05(+1.74%)
Apr 27, 2020 3.147 3.208 3.070 3.078 501,461 -0.02(-0.49%)
Apr 24, 2020 3.292 3.292 3.074 3.093 359,538 -0.11(-3.57%)
Apr 23, 2020 3.399 3.399 3.192 3.208 304,625 -0.19(-5.62%)
Apr 22, 2020 3.376 3.452 3.315 3.399 520,386 +0.03(+0.91%)
Apr 21, 2020 3.544 3.544 3.368 3.368 245,413 -0.18(-4.96%)
Apr 20, 2020 3.529 3.697 3.452 3.544 425,636 -0.05(-1.28%)
Apr 17, 2020 3.590 3.712 3.551 3.590 446,608 +0.02(+0.64%)
Apr 16, 2020 3.635 3.635 3.506 3.567 300,195 -0.10(-2.71%)
Apr 15, 2020 3.567 3.735 3.513 3.666 201,158 +0.00(+0.00%)
Apr 14, 2020 3.834 3.880 3.628 3.666 1,362,230 -0.05(-1.23%)
Apr 13, 2020 3.605 3.712 3.498 3.712 217,935 +0.11(+3.18%)
Apr 09, 2020 3.658 3.918 3.513 3.597 326,674 -0.02(-0.54%)
Apr 08, 2020 3.639 3.693 3.586 3.617 279,318 -0.01(-0.21%)
Apr 07, 2020 3.670 3.845 3.594 3.624 357,272 +0.05(+1.27%)
Apr 06, 2020 3.412 3.632 3.404 3.579 429,103 +0.22(+6.56%)
Apr 03, 2020 3.191 3.389 3.146 3.358 313,499 +0.16(+4.99%)
Apr 02, 2020 3.108 3.313 3.077 3.199 322,038 +0.06(+1.94%)
Apr 01, 2020 3.237 3.237 3.058 3.138 262,066 -0.19(-5.71%)
Mar 31, 2020 3.358 3.488 3.301 3.328 465,465 +0.02(+0.69%)
Mar 30, 2020 3.412 3.419 3.115 3.305 344,049 -0.10(-2.90%)
Mar 27, 2020 3.510 3.533 3.351 3.404 246,772 -0.18(-5.08%)
Mar 26, 2020 3.100 3.639 3.100 3.586 540,964 +0.49(+15.69%)
Mar 25, 2020 2.735 3.153 2.659 3.100 642,937 +0.46(+17.24%)
Mar 24, 2020 2.545 2.705 2.545 2.644 663,498 +0.11(+4.19%)
Mar 23, 2020 2.728 2.788 2.523 2.538 337,617 -0.19(-6.96%)
Mar 20, 2020 2.872 3.070 2.659 2.728 701,096 -0.12(-4.27%)
Mar 19, 2020 2.796 2.887 2.735 2.849 597,068 +0.03(+1.08%)
Mar 18, 2020 3.290 3.290 2.819 2.819 461,227 -0.64(-18.46%)
Mar 17, 2020 3.617 3.769 3.336 3.457 526,760 -0.11(-2.98%)
Mar 16, 2020 4.232 4.240 3.480 3.564 513,856 -0.96(-21.18%)
Mar 13, 2020 4.126 4.521 4.042 4.521 461,299 +0.55(+13.77%)
Mar 12, 2020 4.566 4.566 3.921 3.974 478,045 -0.77(-16.19%)
Mar 11, 2020 5.114 5.114 4.703 4.741 400,332 -0.43(-8.24%)
Mar 10, 2020 5.167 5.227 5.015 5.167 243,004 +0.01(+0.15%)
Mar 09, 2020 5.516 5.524 5.015 5.159 283,931 -0.69(-11.82%)
Mar 06, 2020 5.965 6.003 5.851 5.851 170,437 -0.24(-3.87%)
Mar 05, 2020 6.094 6.109 6.033 6.086 120,130 -0.10(-1.60%)
Mar 04, 2020 6.185 6.253 6.141 6.185 137,612 +0.05(+0.74%)
Mar 03, 2020 6.238 6.352 6.139 6.139 234,174 -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.