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

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

2.390 +0.010 (+0.42%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
Apr 30, 2019 5.877 5.877 5.722 5.774 331,173 -0.09(-1.50%)
Apr 29, 2019 5.883 5.905 5.810 5.861 187,629 +0.00(+0.00%)
Apr 26, 2019 5.869 5.913 5.839 5.861 94,840 -0.01(-0.12%)
Apr 25, 2019 5.891 5.927 5.854 5.869 96,233 -0.03(-0.50%)
Apr 24, 2019 6.037 6.044 5.876 5.898 49,951 -0.13(-2.18%)
Apr 23, 2019 6.030 6.052 5.993 6.030 188,761 +0.01(+0.24%)
Apr 22, 2019 6.044 6.066 5.986 6.015 132,555 -0.01(-0.24%)
Apr 18, 2019 6.081 6.154 6.000 6.030 173,828 -0.07(-1.08%)
Apr 17, 2019 6.037 6.110 5.978 6.096 259,495 +0.08(+1.34%)
Apr 16, 2019 6.052 6.052 5.935 6.015 139,200 -0.03(-0.48%)
Apr 15, 2019 6.117 6.117 6.030 6.044 184,702 -0.06(-0.96%)
Apr 12, 2019 6.154 6.220 6.074 6.103 111,512 -0.04(-0.71%)
Apr 11, 2019 6.169 6.176 6.037 6.147 178,465 -0.01(-0.24%)
Apr 10, 2019 6.176 6.227 6.147 6.161 83,622 -0.02(-0.35%)
Apr 09, 2019 5.971 6.220 5.971 6.183 365,704 +0.21(+3.55%)
Apr 08, 2019 5.832 5.986 5.781 5.971 281,991 +0.13(+2.26%)
Apr 05, 2019 5.810 5.876 5.788 5.839 413,799 +0.06(+1.01%)
Apr 04, 2019 5.693 5.788 5.693 5.781 323,925 +0.07(+1.28%)
Apr 03, 2019 5.678 5.788 5.671 5.708 125,212 +0.01(+0.26%)
Apr 02, 2019 5.700 5.737 5.664 5.693 234,948 -0.01(-0.10%)
Apr 01, 2019 5.677 5.756 5.662 5.699 208,815 +0.02(+0.39%)
Mar 29, 2019 5.611 5.684 5.524 5.677 260,303 +0.09(+1.70%)
Mar 28, 2019 5.655 5.655 5.509 5.582 287,676 +0.00(+0.00%)
Mar 27, 2019 5.590 5.670 5.568 5.582 222,556 -0.02(-0.39%)
Mar 26, 2019 5.611 5.619 5.517 5.604 225,367 +0.03(+0.52%)
Mar 25, 2019 5.648 5.750 5.509 5.575 80,153 -0.07(-1.29%)
Mar 22, 2019 5.699 5.721 5.568 5.648 133,376 -0.04(-0.77%)
Mar 21, 2019 5.779 5.823 5.677 5.692 166,706 -0.05(-0.89%)
Mar 20, 2019 5.750 5.765 5.648 5.743 119,518 +0.00(+0.00%)
Mar 19, 2019 5.721 5.852 5.721 5.743 319,512 +0.06(+1.03%)
Mar 18, 2019 5.546 5.721 5.539 5.684 293,780 +0.10(+1.83%)
Mar 15, 2019 5.560 5.684 5.560 5.582 180,168 +0.02(+0.39%)
Mar 14, 2019 5.488 5.590 5.480 5.560 186,445 +0.06(+1.06%)
Mar 13, 2019 5.575 5.633 5.488 5.502 220,529 -0.07(-1.18%)
Mar 12, 2019 5.488 5.597 5.488 5.568 115,625 +0.08(+1.46%)
Mar 11, 2019 5.524 5.553 5.480 5.488 86,440 -0.01(-0.13%)
Mar 08, 2019 5.473 5.517 5.444 5.495 104,972 -0.02(-0.40%)
Mar 07, 2019 5.582 5.590 5.473 5.517 125,802 -0.08(-1.43%)
Mar 06, 2019 5.560 5.619 5.515 5.597 300,079 +0.11(+1.99%)
Mar 05, 2019 5.495 5.517 5.480 5.488 46,829 -0.01(-0.26%)
Mar 04, 2019 5.539 5.546 5.488 5.502 73,464 -0.04(-0.66%)
Mar 01, 2019 5.633 5.641 5.502 5.539 181,677 -0.09(-1.68%)
Feb 28, 2019 5.488 5.641 5.473 5.633 378,492 +0.15(+2.79%)
Feb 27, 2019 5.539 5.597 5.458 5.480 173,702 -0.08(-1.37%)
Feb 26, 2019 5.462 5.563 5.462 5.556 97,372 +0.10(+1.86%)
Feb 25, 2019 5.360 5.505 5.360 5.455 310,798 +0.09(+1.76%)
Feb 22, 2019 5.302 5.382 5.266 5.360 251,962 +0.08(+1.51%)
Feb 21, 2019 5.193 5.309 5.193 5.280 155,200 +0.00(+0.00%)
Feb 20, 2019 5.302 5.324 5.266 5.280 69,951 -0.02(-0.41%)
Feb 19, 2019 5.222 5.317 5.200 5.302 277,357 +0.08(+1.53%)
Feb 15, 2019 5.200 5.244 5.179 5.222 173,206 +0.05(+0.98%)
Feb 14, 2019 5.142 5.215 5.135 5.171 172,544 +0.01(+0.14%)
Feb 13, 2019 5.200 5.200 5.113 5.164 214,715 -0.02(-0.42%)
Feb 12, 2019 5.164 5.273 5.164 5.186 65,636 +0.06(+1.13%)
Feb 11, 2019 5.113 5.157 5.106 5.128 59,267 +0.00(+0.00%)
Feb 08, 2019 5.135 5.179 5.062 5.128 45,022 -0.02(-0.42%)
Feb 07, 2019 5.171 5.171 5.084 5.149 110,656 -0.03(-0.56%)
Feb 06, 2019 5.171 5.273 5.157 5.179 117,780 -0.03(-0.56%)
Feb 05, 2019 5.142 5.266 5.142 5.208 161,608 +0.05(+0.99%)
Feb 04, 2019 4.961 5.193 4.961 5.157 470,586 +0.16(+3.20%)
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.