Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

2.370 -0.080 (-3.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2020 6.409 6.432 6.356 6.432 153,709 -0.02(-0.24%)
Jan 30, 2020 6.386 6.455 6.341 6.447 109,746 +0.04(+0.59%)
Jan 29, 2020 6.394 6.447 6.379 6.409 89,839 +0.00(+0.00%)
Jan 28, 2020 6.341 6.432 6.341 6.409 68,772 +0.10(+1.56%)
Jan 27, 2020 6.394 6.394 6.296 6.311 155,943 -0.17(-2.69%)
Jan 24, 2020 6.584 6.584 6.402 6.485 646,143 -0.09(-1.38%)
Jan 23, 2020 6.584 6.652 6.553 6.576 174,398 -0.05(-0.69%)
Jan 22, 2020 6.531 6.637 6.508 6.622 824,101 +0.10(+1.51%)
Jan 21, 2020 6.591 6.607 6.500 6.523 278,224 -0.06(-0.92%)
Jan 17, 2020 6.591 6.614 6.500 6.584 704,680 +0.00(+0.00%)
Jan 16, 2020 6.660 6.682 6.531 6.584 329,380 -0.08(-1.14%)
Jan 15, 2020 6.766 6.766 6.652 6.660 197,626 -0.08(-1.13%)
Jan 14, 2020 6.728 6.735 6.682 6.735 182,164 +0.02(+0.34%)
Jan 13, 2020 6.713 6.735 6.680 6.713 251,116 +0.01(+0.11%)
Jan 10, 2020 6.690 6.751 6.675 6.705 149,901 -0.01(-0.11%)
Jan 09, 2020 6.728 6.768 6.637 6.713 569,809 -0.01(-0.11%)
Jan 08, 2020 6.667 6.728 6.622 6.720 809,409 +0.08(+1.14%)
Jan 07, 2020 6.705 6.728 6.614 6.644 244,495 -0.06(-0.90%)
Jan 06, 2020 6.682 6.751 6.644 6.705 68,607 +0.02(+0.34%)
Jan 03, 2020 6.682 6.743 6.637 6.682 111,931 +0.01(+0.11%)
Jan 02, 2020 6.614 6.690 6.599 6.675 181,156 +0.06(+0.92%)
Dec 31, 2019 6.523 6.614 6.523 6.614 56,822 +0.05(+0.81%)
Dec 30, 2019 6.599 6.629 6.516 6.561 120,478 -0.03(-0.45%)
Dec 27, 2019 6.613 6.651 6.561 6.591 60,198 -0.04(-0.57%)
Dec 26, 2019 6.598 6.697 6.583 6.629 189,585 +0.05(+0.69%)
Dec 24, 2019 6.659 6.666 6.538 6.583 31,885 -0.04(-0.57%)
Dec 23, 2019 6.500 6.651 6.493 6.621 169,795 +0.12(+1.86%)
Dec 20, 2019 6.538 6.561 6.470 6.500 98,832 +0.00(+0.00%)
Dec 19, 2019 6.440 6.561 6.440 6.500 183,237 +0.08(+1.18%)
Dec 18, 2019 6.379 6.493 6.379 6.425 278,224 +0.06(+0.95%)
Dec 17, 2019 6.364 6.417 6.334 6.364 159,793 +0.02(+0.36%)
Dec 16, 2019 6.341 6.417 6.341 6.341 152,370 +0.01(+0.12%)
Dec 13, 2019 6.334 6.409 6.296 6.334 564,017 +0.00(+0.00%)
Dec 12, 2019 6.296 6.394 6.296 6.334 77,542 +0.05(+0.84%)
Dec 11, 2019 6.258 6.326 6.234 6.281 1,378,418 +0.05(+0.73%)
Dec 10, 2019 6.198 6.288 6.198 6.236 779,845 +0.01(+0.12%)
Dec 09, 2019 6.228 6.296 6.213 6.228 178,641 -0.01(-0.12%)
Dec 06, 2019 6.152 6.236 6.142 6.236 574,072 +0.11(+1.85%)
Dec 05, 2019 6.100 6.190 6.100 6.122 316,725 +0.04(+0.62%)
Dec 04, 2019 6.168 6.213 6.081 6.084 310,118 -0.04(-0.62%)
Dec 03, 2019 6.047 6.122 6.024 6.122 427,641 +0.09(+1.50%)
Dec 02, 2019 6.039 6.084 5.971 6.032 442,104 +0.00(+0.00%)
Nov 29, 2019 5.911 6.032 5.911 6.032 133,496 +0.14(+2.31%)
Nov 27, 2019 5.880 6.032 5.858 5.895 718,682 +0.05(+0.89%)
Nov 26, 2019 5.957 5.968 5.829 5.844 269,808 -0.15(-2.51%)
Nov 25, 2019 5.987 6.070 5.949 5.994 132,604 -0.05(-0.75%)
Nov 22, 2019 5.949 6.119 5.934 6.039 49,266 +0.05(+0.75%)
Nov 21, 2019 6.085 6.100 5.994 5.994 415,918 -0.11(-1.85%)
Nov 20, 2019 6.198 6.198 6.100 6.107 145,730 -0.08(-1.22%)
Nov 19, 2019 6.273 6.280 6.145 6.183 269,691 -0.06(-0.96%)
Nov 18, 2019 6.152 6.265 6.107 6.243 340,312 +0.07(+1.10%)
Nov 15, 2019 6.062 6.280 6.062 6.175 467,036 +0.14(+2.24%)
Nov 14, 2019 6.039 6.115 6.024 6.039 57,490 -0.03(-0.50%)
Nov 13, 2019 6.243 6.250 6.051 6.070 148,495 -0.23(-3.59%)
Nov 12, 2019 6.348 6.356 6.198 6.295 62,300 -0.06(-0.95%)
Nov 11, 2019 6.258 6.386 6.160 6.356 55,336 +0.05(+0.72%)
Nov 08, 2019 6.280 6.333 6.220 6.311 64,405 -0.01(-0.12%)
Nov 07, 2019 6.326 6.333 6.280 6.318 155,901 +0.02(+0.36%)
Nov 06, 2019 6.333 6.416 6.280 6.295 53,788 -0.08(-1.30%)
Nov 05, 2019 6.303 6.506 6.250 6.378 364,832 +0.10(+1.56%)
Nov 04, 2019 6.295 6.386 6.280 6.280 265,350 -0.01(-0.12%)
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.