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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2020 3.972 3.995 3.822 3.830 266,440 -0.08(-2.01%)
Aug 28, 2020 3.783 3.909 3.783 3.909 173,042 +0.13(+3.48%)
Aug 27, 2020 3.832 3.832 3.715 3.777 120,768 -0.01(-0.21%)
Aug 26, 2020 3.848 3.848 3.746 3.785 217,828 +0.00(+0.00%)
Aug 25, 2020 3.770 3.785 3.644 3.785 216,849 +0.09(+2.54%)
Aug 24, 2020 3.660 3.715 3.590 3.691 206,839 +0.10(+2.83%)
Aug 21, 2020 3.660 3.660 3.570 3.590 110,219 -0.02(-0.65%)
Aug 20, 2020 3.660 3.660 3.551 3.613 115,050 +0.00(+0.00%)
Aug 19, 2020 3.543 3.621 3.535 3.613 255,414 +0.10(+2.90%)
Aug 18, 2020 3.488 3.543 3.488 3.512 236,465 +0.04(+1.13%)
Aug 17, 2020 3.527 3.535 3.433 3.472 171,197 -0.07(-1.99%)
Aug 14, 2020 3.605 3.629 3.512 3.543 86,948 -0.05(-1.52%)
Aug 13, 2020 3.566 3.598 3.527 3.598 133,451 +0.06(+1.77%)
Aug 12, 2020 3.676 3.676 3.527 3.535 130,203 -0.06(-1.74%)
Aug 11, 2020 3.558 3.637 3.558 3.598 66,433 +0.09(+2.68%)
Aug 10, 2020 3.457 3.555 3.457 3.504 83,496 +0.04(+1.13%)
Aug 07, 2020 3.519 3.527 3.449 3.465 102,292 -0.06(-1.77%)
Aug 06, 2020 3.527 3.543 3.519 3.527 80,145 +0.00(+0.00%)
Aug 05, 2020 3.558 3.574 3.519 3.527 102,310 +0.01(+0.22%)
Aug 04, 2020 3.504 3.558 3.504 3.519 139,493 -0.02(-0.44%)
Aug 03, 2020 3.582 3.613 3.519 3.535 198,030 -0.04(-1.09%)
Jul 31, 2020 3.629 3.652 3.566 3.574 289,359 -0.09(-2.35%)
Jul 30, 2020 3.691 3.691 3.621 3.660 372,104 -0.03(-0.92%)
Jul 29, 2020 3.694 3.702 3.648 3.694 313,925 +0.02(+0.42%)
Jul 28, 2020 3.702 3.741 3.671 3.679 40,530 -0.04(-1.05%)
Jul 27, 2020 3.679 3.749 3.616 3.718 125,901 +0.04(+1.06%)
Jul 24, 2020 3.725 3.749 3.679 3.679 65,960 -0.07(-1.87%)
Jul 23, 2020 3.811 3.811 3.741 3.749 132,159 -0.01(-0.21%)
Jul 22, 2020 3.718 3.788 3.718 3.756 74,822 +0.02(+0.42%)
Jul 21, 2020 3.609 3.772 3.609 3.741 205,952 +0.16(+4.57%)
Jul 20, 2020 3.624 3.679 3.531 3.578 184,952 -0.09(-2.34%)
Jul 17, 2020 3.733 3.733 3.655 3.663 268,986 -0.04(-1.05%)
Jul 16, 2020 3.663 3.733 3.635 3.702 90,500 +0.02(+0.42%)
Jul 15, 2020 3.686 3.733 3.655 3.686 131,915 +0.05(+1.50%)
Jul 14, 2020 3.601 3.648 3.578 3.632 191,258 +0.01(+0.21%)
Jul 13, 2020 3.609 3.686 3.609 3.624 184,466 +0.02(+0.43%)
Jul 10, 2020 3.585 3.644 3.578 3.609 261,014 +0.01(+0.22%)
Jul 09, 2020 3.640 3.651 3.546 3.601 676,879 -0.05(-1.28%)
Jul 08, 2020 3.632 3.648 3.554 3.648 551,146 +0.11(+3.08%)
Jul 07, 2020 3.554 3.554 3.500 3.539 321,120 -0.02(-0.65%)
Jul 06, 2020 3.554 3.593 3.515 3.562 227,747 +0.06(+1.78%)
Jul 02, 2020 3.430 3.523 3.430 3.500 275,029 +0.11(+3.21%)
Jul 01, 2020 3.383 3.467 3.371 3.391 251,628 +0.00(+0.00%)
Jun 30, 2020 3.329 3.422 3.321 3.391 526,986 +0.05(+1.40%)
Jun 29, 2020 3.430 3.434 3.313 3.344 309,342 -0.03(-0.98%)
Jun 26, 2020 3.470 3.501 3.377 3.377 408,086 -0.12(-3.32%)
Jun 25, 2020 3.323 3.517 3.316 3.493 418,277 +0.14(+4.15%)
Jun 24, 2020 3.486 3.486 3.354 3.354 546,709 -0.14(-3.98%)
Jun 23, 2020 3.408 3.501 3.408 3.493 592,998 +0.12(+3.67%)
Jun 22, 2020 3.470 3.470 3.269 3.370 727,151 -0.12(-3.33%)
Jun 19, 2020 3.571 3.586 3.486 3.486 514,701 -0.04(-1.10%)
Jun 18, 2020 3.493 3.563 3.478 3.524 641,433 +0.00(+0.00%)
Jun 17, 2020 3.609 3.609 3.493 3.524 352,548 -0.06(-1.72%)
Jun 16, 2020 3.702 3.764 3.563 3.586 331,021 +0.02(+0.43%)
Jun 15, 2020 3.493 3.578 3.401 3.571 1,734,963 +0.00(+0.00%)
Jun 12, 2020 3.633 3.646 3.532 3.571 2,353,678 +0.10(+2.90%)
Jun 11, 2020 3.578 3.602 3.428 3.470 1,127,896 -0.23(-6.26%)
Jun 10, 2020 3.864 3.864 3.702 3.702 659,401 -0.17(-4.39%)
Jun 09, 2020 3.942 3.942 3.833 3.872 1,722,767 -0.14(-3.47%)
Jun 08, 2020 4.089 4.089 3.965 4.011 964,563 -0.01(-0.19%)
Jun 05, 2020 3.857 4.058 3.849 4.019 1,834,448 +0.22(+5.91%)
Jun 04, 2020 3.694 3.818 3.694 3.795 1,316,309 +0.07(+1.87%)
Jun 03, 2020 3.640 3.748 3.640 3.725 2,051,751 +0.11(+2.99%)
Jun 02, 2020 3.555 3.640 3.555 3.617 480,316 +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.