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

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

2.340 +0.010 (+0.43%)
Streaming Delayed Price Updated: 12:11 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 (%)
Jan 31, 2020 6.382 6.404 6.328 6.404 154,373 -0.02(-0.24%)
Jan 30, 2020 6.359 6.427 6.313 6.419 110,220 +0.04(+0.59%)
Jan 29, 2020 6.367 6.420 6.352 6.382 90,226 +0.00(+0.00%)
Jan 28, 2020 6.314 6.404 6.314 6.382 69,069 +0.10(+1.56%)
Jan 27, 2020 6.367 6.367 6.268 6.284 156,616 -0.17(-2.69%)
Jan 24, 2020 6.555 6.555 6.374 6.457 648,932 -0.09(-1.38%)
Jan 23, 2020 6.555 6.623 6.525 6.548 175,150 -0.05(-0.69%)
Jan 22, 2020 6.503 6.608 6.480 6.593 827,658 +0.10(+1.51%)
Jan 21, 2020 6.563 6.578 6.472 6.495 279,425 -0.06(-0.92%)
Jan 17, 2020 6.563 6.586 6.472 6.555 707,722 +0.00(+0.00%)
Jan 16, 2020 6.631 6.654 6.503 6.555 330,802 -0.08(-1.14%)
Jan 15, 2020 6.737 6.737 6.623 6.631 198,479 -0.08(-1.13%)
Jan 14, 2020 6.699 6.707 6.654 6.707 182,951 +0.02(+0.34%)
Jan 13, 2020 6.684 6.707 6.651 6.684 252,200 +0.01(+0.11%)
Jan 10, 2020 6.661 6.722 6.646 6.676 150,548 -0.01(-0.11%)
Jan 09, 2020 6.699 6.739 6.608 6.684 572,268 -0.01(-0.11%)
Jan 08, 2020 6.639 6.699 6.593 6.691 812,903 +0.08(+1.14%)
Jan 07, 2020 6.676 6.699 6.586 6.616 245,551 -0.06(-0.90%)
Jan 06, 2020 6.654 6.722 6.616 6.676 68,903 +0.02(+0.34%)
Jan 03, 2020 6.654 6.714 6.608 6.654 112,414 +0.01(+0.11%)
Jan 02, 2020 6.586 6.661 6.571 6.646 181,938 +0.06(+0.92%)
Dec 31, 2019 6.495 6.586 6.495 6.586 57,067 +0.05(+0.81%)
Dec 30, 2019 6.571 6.601 6.488 6.533 120,998 -0.03(-0.45%)
Dec 27, 2019 6.585 6.623 6.532 6.562 60,458 -0.04(-0.57%)
Dec 26, 2019 6.570 6.668 6.555 6.600 190,403 +0.05(+0.69%)
Dec 24, 2019 6.630 6.638 6.510 6.555 32,023 -0.04(-0.57%)
Dec 23, 2019 6.472 6.623 6.465 6.593 170,528 +0.12(+1.86%)
Dec 20, 2019 6.510 6.532 6.442 6.472 99,258 +0.00(+0.00%)
Dec 19, 2019 6.412 6.532 6.412 6.472 184,028 +0.08(+1.18%)
Dec 18, 2019 6.352 6.465 6.352 6.397 279,425 +0.06(+0.95%)
Dec 17, 2019 6.337 6.389 6.307 6.337 160,482 +0.02(+0.36%)
Dec 16, 2019 6.314 6.389 6.314 6.314 153,028 +0.01(+0.12%)
Dec 13, 2019 6.307 6.382 6.269 6.307 566,452 +0.00(+0.00%)
Dec 12, 2019 6.269 6.367 6.269 6.307 77,877 +0.05(+0.84%)
Dec 11, 2019 6.231 6.299 6.207 6.254 1,384,368 +0.05(+0.73%)
Dec 10, 2019 6.171 6.261 6.171 6.209 783,211 +0.01(+0.12%)
Dec 09, 2019 6.201 6.269 6.186 6.201 179,412 -0.01(-0.12%)
Dec 06, 2019 6.126 6.209 6.116 6.209 576,550 +0.11(+1.85%)
Dec 05, 2019 6.073 6.164 6.073 6.096 318,092 +0.04(+0.62%)
Dec 04, 2019 6.141 6.186 6.054 6.058 311,456 -0.04(-0.62%)
Dec 03, 2019 6.021 6.096 5.998 6.096 429,487 +0.09(+1.50%)
Dec 02, 2019 6.013 6.058 5.945 6.006 444,013 +0.00(+0.00%)
Nov 29, 2019 5.885 6.006 5.885 6.006 134,072 +0.14(+2.31%)
Nov 27, 2019 5.855 6.006 5.832 5.870 721,784 +0.05(+0.89%)
Nov 26, 2019 5.931 5.942 5.804 5.819 270,972 -0.15(-2.51%)
Nov 25, 2019 5.961 6.043 5.923 5.968 133,176 -0.04(-0.75%)
Nov 22, 2019 5.923 6.092 5.909 6.013 49,479 +0.04(+0.75%)
Nov 21, 2019 6.058 6.073 5.968 5.968 417,713 -0.11(-1.85%)
Nov 20, 2019 6.171 6.171 6.073 6.081 146,359 -0.07(-1.22%)
Nov 19, 2019 6.246 6.253 6.118 6.156 270,855 -0.06(-0.96%)
Nov 18, 2019 6.126 6.238 6.081 6.216 341,781 +0.07(+1.10%)
Nov 15, 2019 6.036 6.253 6.036 6.148 469,052 +0.13(+2.24%)
Nov 14, 2019 6.013 6.088 5.998 6.013 57,738 -0.03(-0.50%)
Nov 13, 2019 6.216 6.223 6.025 6.043 149,136 -0.22(-3.59%)
Nov 12, 2019 6.321 6.328 6.171 6.268 62,569 -0.06(-0.95%)
Nov 11, 2019 6.231 6.358 6.133 6.328 55,575 +0.04(+0.72%)
Nov 08, 2019 6.253 6.306 6.193 6.283 64,683 -0.01(-0.12%)
Nov 07, 2019 6.298 6.306 6.253 6.291 156,574 +0.02(+0.36%)
Nov 06, 2019 6.306 6.388 6.253 6.268 54,020 -0.08(-1.30%)
Nov 05, 2019 6.276 6.478 6.223 6.351 366,407 +0.10(+1.56%)
Nov 04, 2019 6.268 6.358 6.253 6.253 266,495 -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.