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 )

2.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 31, 2020 3.976 4.000 3.827 3.835 266,139 -0.08(-2.01%)
Aug 28, 2020 3.787 3.913 3.787 3.913 172,846 +0.13(+3.48%)
Aug 27, 2020 3.837 3.837 3.719 3.782 120,632 -0.01(-0.21%)
Aug 26, 2020 3.852 3.852 3.750 3.790 217,582 +0.00(+0.00%)
Aug 25, 2020 3.774 3.790 3.649 3.790 216,604 +0.09(+2.54%)
Aug 24, 2020 3.664 3.719 3.594 3.696 206,606 +0.10(+2.83%)
Aug 21, 2020 3.664 3.664 3.574 3.594 110,095 -0.02(-0.65%)
Aug 20, 2020 3.664 3.664 3.555 3.617 114,920 +0.00(+0.00%)
Aug 19, 2020 3.547 3.625 3.539 3.617 255,125 +0.10(+2.90%)
Aug 18, 2020 3.492 3.547 3.492 3.515 236,197 +0.04(+1.13%)
Aug 17, 2020 3.531 3.539 3.437 3.476 171,004 -0.07(-1.99%)
Aug 14, 2020 3.609 3.633 3.515 3.547 86,850 -0.05(-1.52%)
Aug 13, 2020 3.570 3.602 3.531 3.602 133,300 +0.06(+1.77%)
Aug 12, 2020 3.680 3.680 3.531 3.539 130,056 -0.06(-1.74%)
Aug 11, 2020 3.562 3.641 3.562 3.602 66,358 +0.09(+2.68%)
Aug 10, 2020 3.461 3.559 3.461 3.508 83,401 +0.04(+1.13%)
Aug 07, 2020 3.523 3.531 3.453 3.469 102,176 -0.06(-1.77%)
Aug 06, 2020 3.531 3.547 3.523 3.531 80,055 +0.00(+0.00%)
Aug 05, 2020 3.562 3.578 3.523 3.531 102,194 +0.01(+0.22%)
Aug 04, 2020 3.508 3.562 3.508 3.523 139,335 -0.02(-0.44%)
Aug 03, 2020 3.586 3.617 3.523 3.539 197,806 -0.04(-1.09%)
Jul 31, 2020 3.633 3.656 3.570 3.578 289,032 -0.09(-2.35%)
Jul 30, 2020 3.696 3.696 3.625 3.664 371,683 -0.03(-0.92%)
Jul 29, 2020 3.698 3.706 3.652 3.698 313,570 +0.02(+0.42%)
Jul 28, 2020 3.706 3.745 3.675 3.683 40,484 -0.04(-1.05%)
Jul 27, 2020 3.683 3.753 3.621 3.722 125,759 +0.04(+1.06%)
Jul 24, 2020 3.730 3.753 3.683 3.683 65,886 -0.07(-1.87%)
Jul 23, 2020 3.815 3.815 3.745 3.753 132,010 -0.01(-0.21%)
Jul 22, 2020 3.722 3.792 3.722 3.761 74,737 +0.02(+0.42%)
Jul 21, 2020 3.613 3.776 3.613 3.745 205,719 +0.16(+4.57%)
Jul 20, 2020 3.628 3.683 3.535 3.582 184,743 -0.09(-2.34%)
Jul 17, 2020 3.737 3.737 3.659 3.667 268,682 -0.04(-1.05%)
Jul 16, 2020 3.667 3.737 3.639 3.706 90,397 +0.02(+0.42%)
Jul 15, 2020 3.691 3.737 3.659 3.691 131,766 +0.05(+1.50%)
Jul 14, 2020 3.605 3.652 3.582 3.636 191,042 +0.01(+0.21%)
Jul 13, 2020 3.613 3.691 3.613 3.628 184,258 +0.02(+0.43%)
Jul 10, 2020 3.589 3.648 3.582 3.613 260,719 +0.01(+0.22%)
Jul 09, 2020 3.644 3.656 3.550 3.605 676,114 -0.05(-1.28%)
Jul 08, 2020 3.636 3.652 3.558 3.652 550,523 +0.11(+3.08%)
Jul 07, 2020 3.558 3.558 3.504 3.543 320,757 -0.02(-0.66%)
Jul 06, 2020 3.558 3.597 3.519 3.566 227,490 +0.06(+1.78%)
Jul 02, 2020 3.434 3.527 3.434 3.504 274,719 +0.11(+3.21%)
Jul 01, 2020 3.387 3.471 3.375 3.395 251,344 +0.00(+0.00%)
Jun 30, 2020 3.332 3.426 3.325 3.395 526,390 +0.05(+1.40%)
Jun 29, 2020 3.434 3.438 3.317 3.348 308,992 -0.03(-0.98%)
Jun 26, 2020 3.474 3.505 3.381 3.381 407,625 -0.12(-3.32%)
Jun 25, 2020 3.327 3.521 3.319 3.497 417,804 +0.14(+4.15%)
Jun 24, 2020 3.490 3.490 3.358 3.358 546,091 -0.14(-3.98%)
Jun 23, 2020 3.412 3.505 3.412 3.497 592,328 +0.12(+3.67%)
Jun 22, 2020 3.474 3.474 3.273 3.374 726,329 -0.12(-3.33%)
Jun 19, 2020 3.575 3.590 3.490 3.490 514,119 -0.04(-1.10%)
Jun 18, 2020 3.497 3.567 3.482 3.528 640,708 +0.00(+0.00%)
Jun 17, 2020 3.613 3.613 3.497 3.528 352,150 -0.06(-1.72%)
Jun 16, 2020 3.706 3.768 3.567 3.590 330,646 +0.02(+0.43%)
Jun 15, 2020 3.497 3.582 3.405 3.575 1,733,002 +0.00(+0.00%)
Jun 12, 2020 3.637 3.650 3.536 3.575 2,351,018 +0.10(+2.90%)
Jun 11, 2020 3.582 3.606 3.432 3.474 1,126,621 -0.23(-6.26%)
Jun 10, 2020 3.869 3.869 3.706 3.706 658,656 -0.17(-4.39%)
Jun 09, 2020 3.946 3.946 3.838 3.876 1,720,820 -0.14(-3.47%)
Jun 08, 2020 4.093 4.093 3.969 4.016 963,473 -0.01(-0.19%)
Jun 05, 2020 3.861 4.062 3.853 4.024 1,832,375 +0.22(+5.91%)
Jun 04, 2020 3.699 3.822 3.699 3.799 1,314,821 +0.07(+1.87%)
Jun 03, 2020 3.644 3.753 3.644 3.729 2,049,432 +0.11(+2.99%)
Jun 02, 2020 3.559 3.644 3.559 3.621 479,774 +0.09(+2.41%)
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.