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

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

2.150 -0.020 (-0.92%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 14, 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 (%)
Oct 31, 2018 5.031 5.074 4.967 5.024 249,267 +0.01(+0.29%)
Oct 30, 2018 4.874 5.031 4.867 5.010 288,478 +0.15(+3.02%)
Oct 29, 2018 4.799 4.877 4.799 4.863 254,989 +0.06(+1.34%)
Oct 26, 2018 4.856 4.863 4.749 4.799 485,380 -0.08(-1.61%)
Oct 25, 2018 4.927 5.034 4.863 4.877 288,100 -0.04(-0.87%)
Oct 24, 2018 5.098 5.098 4.906 4.920 206,321 -0.15(-2.95%)
Oct 23, 2018 5.084 5.119 4.920 5.070 353,732 -0.09(-1.66%)
Oct 22, 2018 5.169 5.191 5.141 5.155 153,077 -0.01(-0.14%)
Oct 19, 2018 5.212 5.276 5.155 5.162 88,902 -0.04(-0.82%)
Oct 18, 2018 5.276 5.276 5.194 5.205 109,106 -0.11(-2.14%)
Oct 17, 2018 5.283 5.354 5.283 5.319 66,863 -0.01(-0.13%)
Oct 16, 2018 5.240 5.347 5.205 5.326 270,979 +0.11(+2.19%)
Oct 15, 2018 5.198 5.262 5.155 5.212 134,590 -0.02(-0.41%)
Oct 12, 2018 5.212 5.283 5.137 5.233 273,026 +0.02(+0.41%)
Oct 11, 2018 5.283 5.326 5.155 5.212 194,605 -0.09(-1.61%)
Oct 10, 2018 5.440 5.440 5.283 5.297 374,272 -0.15(-2.75%)
Oct 09, 2018 5.447 5.454 5.343 5.447 174,897 +0.04(+0.79%)
Oct 08, 2018 5.447 5.472 5.390 5.404 82,325 -0.02(-0.39%)
Oct 05, 2018 5.475 5.475 5.369 5.426 57,582 -0.03(-0.52%)
Oct 04, 2018 5.483 5.483 5.376 5.454 95,969 -0.02(-0.39%)
Oct 03, 2018 5.511 5.511 5.411 5.475 108,271 -0.01(-0.13%)
Oct 02, 2018 5.454 5.518 5.447 5.483 208,993 +0.00(+0.00%)
Oct 01, 2018 5.497 5.547 5.468 5.483 165,893 -0.04(-0.77%)
Sep 28, 2018 5.582 5.596 5.504 5.525 222,887 -0.06(-1.15%)
Sep 27, 2018 5.418 5.604 5.418 5.589 426,879 +0.16(+2.97%)
Sep 26, 2018 5.407 5.456 5.400 5.428 219,817 +0.02(+0.39%)
Sep 25, 2018 5.400 5.435 5.343 5.407 495,711 +0.02(+0.40%)
Sep 24, 2018 5.350 5.428 5.343 5.385 320,824 +0.05(+0.93%)
Sep 21, 2018 5.414 5.471 5.307 5.336 436,622 -0.07(-1.31%)
Sep 20, 2018 5.407 5.428 5.392 5.407 135,166 +0.01(+0.26%)
Sep 19, 2018 5.421 5.445 5.371 5.392 143,403 -0.05(-0.91%)
Sep 18, 2018 5.485 5.527 5.427 5.442 220,294 -0.02(-0.39%)
Sep 17, 2018 5.570 5.591 5.442 5.463 161,371 -0.13(-2.28%)
Sep 14, 2018 5.627 5.648 5.520 5.591 297,940 -0.03(-0.51%)
Sep 13, 2018 5.612 5.662 5.605 5.620 334,278 +0.01(+0.25%)
Sep 12, 2018 5.485 5.662 5.485 5.605 495,151 +0.13(+2.46%)
Sep 11, 2018 5.485 5.492 5.371 5.471 274,398 -0.04(-0.77%)
Sep 10, 2018 5.421 5.541 5.382 5.513 484,984 +0.10(+1.83%)
Sep 07, 2018 5.392 5.421 5.279 5.414 148,265 +0.03(+0.53%)
Sep 06, 2018 5.456 5.456 5.251 5.385 187,235 -0.09(-1.56%)
Sep 05, 2018 5.378 5.492 5.329 5.471 217,197 +0.06(+1.18%)
Sep 04, 2018 5.598 5.598 5.392 5.407 172,207 -0.21(-3.67%)
Aug 31, 2018 5.612 5.612 5.612 0 -0.01(-0.13%)
Aug 30, 2018 5.676 5.683 5.598 5.620 93,634 -0.05(-0.93%)
Aug 29, 2018 5.707 5.707 5.594 5.672 158,466 +0.00(+0.00%)
Aug 28, 2018 5.729 5.736 5.637 5.672 107,359 -0.04(-0.74%)
Aug 27, 2018 5.651 5.771 5.651 5.715 123,199 +0.10(+1.76%)
Aug 24, 2018 5.651 5.693 5.559 5.616 84,412 +0.04(+0.63%)
Aug 23, 2018 5.637 5.637 5.566 5.580 185,323 -0.05(-0.88%)
Aug 22, 2018 5.651 5.729 5.601 5.630 204,595 -0.04(-0.75%)
Aug 21, 2018 5.410 5.715 5.410 5.672 416,155 +0.23(+4.29%)
Aug 20, 2018 5.439 5.481 5.386 5.439 242,807 -0.08(-1.41%)
Aug 17, 2018 5.488 5.552 5.488 5.516 362,393 +0.03(+0.52%)
Aug 16, 2018 5.467 5.559 5.467 5.488 193,636 +0.05(+0.91%)
Aug 15, 2018 5.474 5.474 5.326 5.439 187,960 -0.05(-0.90%)
Aug 14, 2018 5.474 5.538 5.425 5.488 113,088 +0.05(+0.91%)
Aug 13, 2018 5.481 5.509 5.403 5.439 154,444 -0.08(-1.41%)
Aug 10, 2018 5.580 5.580 5.453 5.516 338,921 -0.06(-1.14%)
Aug 09, 2018 5.538 5.623 5.524 5.580 304,646 +0.01(+0.25%)
Aug 08, 2018 5.559 5.672 5.545 5.566 199,027 +0.00(+0.00%)
Aug 07, 2018 5.623 5.630 5.531 5.566 87,686 -0.05(-0.88%)
Aug 06, 2018 5.665 5.707 5.594 5.616 91,750 -0.06(-1.12%)
Aug 03, 2018 5.573 5.700 5.573 5.679 417,678 +0.10(+1.77%)
Aug 02, 2018 5.488 5.594 5.439 5.580 719,325 +0.07(+1.28%)
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.