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 )

2.330 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2023 2.056 2.153 2.056 2.153 45,840 +0.09(+4.21%)
Nov 29, 2023 2.095 2.100 2.066 2.066 85,191 -0.00(-0.10%)
Nov 28, 2023 2.087 2.101 2.068 2.068 70,781 -0.05(-2.26%)
Nov 27, 2023 2.154 2.154 2.068 2.116 70,830 -0.03(-1.34%)
Nov 24, 2023 2.116 2.144 2.097 2.144 13,270 +0.06(+2.75%)
Nov 22, 2023 2.125 2.125 2.077 2.087 25,425 -0.01(-0.46%)
Nov 21, 2023 2.106 2.154 2.068 2.097 40,815 +0.02(+0.92%)
Nov 20, 2023 2.097 2.211 2.077 2.077 79,119 -0.05(-2.25%)
Nov 17, 2023 2.154 2.154 2.098 2.125 36,012 -0.04(-1.77%)
Nov 16, 2023 2.144 2.179 2.058 2.164 70,571 -0.02(-0.88%)
Nov 15, 2023 2.221 2.250 2.164 2.183 20,229 -0.01(-0.44%)
Nov 14, 2023 2.192 2.250 2.154 2.192 25,822 +0.06(+2.79%)
Nov 13, 2023 2.192 2.192 2.125 2.133 27,077 -0.04(-1.86%)
Nov 10, 2023 2.173 2.173 2.133 2.173 43,476 +0.05(+2.25%)
Nov 09, 2023 2.116 2.197 2.116 2.125 47,821 -0.04(-1.77%)
Nov 08, 2023 2.240 2.265 2.106 2.164 33,760 -0.06(-2.59%)
Nov 07, 2023 2.307 2.326 2.211 2.221 36,889 -0.09(-3.73%)
Nov 06, 2023 2.259 2.336 2.259 2.307 21,756 +0.03(+1.26%)
Nov 03, 2023 2.240 2.317 2.240 2.278 28,967 +0.03(+1.28%)
Nov 02, 2023 2.231 2.269 2.211 2.250 20,876 +0.08(+3.52%)
Nov 01, 2023 2.164 2.236 2.164 2.173 11,952 -0.02(-0.87%)
Oct 31, 2023 2.221 2.250 2.183 2.192 22,605 +0.01(+0.44%)
Oct 30, 2023 2.164 2.345 2.164 2.183 32,453 +0.05(+2.14%)
Oct 27, 2023 2.232 2.232 2.118 2.137 17,745 -0.07(-3.02%)
Oct 26, 2023 2.184 2.279 2.166 2.203 17,196 +0.02(+0.87%)
Oct 25, 2023 2.147 2.203 2.147 2.184 23,651 +0.04(+1.77%)
Oct 24, 2023 2.251 2.252 2.090 2.147 37,865 -0.04(-1.74%)
Oct 23, 2023 2.279 2.279 2.137 2.184 153,390 -0.08(-3.73%)
Oct 20, 2023 2.241 2.316 2.213 2.269 10,441 -0.00(-0.04%)
Oct 19, 2023 2.346 2.346 2.241 2.270 19,700 +0.00(+0.00%)
Oct 18, 2023 2.327 2.327 2.243 2.270 11,573 -0.05(-2.05%)
Oct 17, 2023 2.289 2.332 2.260 2.317 7,351 +0.01(+0.41%)
Oct 16, 2023 2.298 2.317 2.260 2.308 14,742 +0.06(+2.53%)
Oct 13, 2023 2.194 2.308 2.194 2.251 14,394 +0.02(+0.85%)
Oct 12, 2023 2.270 2.298 2.223 2.232 15,146 -0.04(-1.67%)
Oct 11, 2023 2.327 2.327 2.259 2.270 7,985 -0.06(-2.45%)
Oct 10, 2023 2.251 2.327 2.241 2.327 7,912 +0.08(+3.38%)
Oct 09, 2023 2.260 2.288 2.203 2.251 13,394 +0.01(+0.42%)
Oct 06, 2023 2.251 2.251 2.185 2.241 17,695 +0.04(+1.72%)
Oct 05, 2023 2.327 2.327 2.184 2.203 20,674 -0.07(-2.93%)
Oct 04, 2023 2.374 2.374 2.242 2.270 38,446 -0.09(-4.02%)
Oct 03, 2023 2.251 2.365 2.232 2.365 64,734 +0.03(+1.22%)
Oct 02, 2023 2.327 2.336 2.260 2.336 38,856 +0.04(+1.65%)
Sep 29, 2023 2.308 2.336 2.298 2.298 31,370 -0.02(-0.82%)
Sep 28, 2023 2.308 2.336 2.298 2.317 28,995 -0.00(-0.12%)
Sep 27, 2023 2.358 2.367 2.282 2.320 43,469 +0.00(+0.00%)
Sep 26, 2023 2.292 2.367 2.282 2.320 23,197 +0.03(+1.23%)
Sep 25, 2023 2.330 2.311 2.292 2.292 28,560 -0.08(-3.19%)
Sep 22, 2023 2.301 2.367 2.273 2.367 82,445 +0.08(+3.29%)
Sep 21, 2023 2.358 2.358 2.254 2.292 70,230 -0.07(-2.80%)
Sep 20, 2023 2.377 2.415 2.353 2.358 63,844 -0.04(-1.57%)
Sep 19, 2023 2.339 2.433 2.292 2.396 68,457 +0.07(+2.83%)
Sep 18, 2023 2.377 2.396 2.311 2.330 32,639 -0.02(-0.80%)
Sep 15, 2023 2.235 2.367 2.235 2.348 219,721 +0.09(+4.18%)
Sep 14, 2023 2.254 2.282 2.217 2.254 68,123 +0.07(+3.02%)
Sep 13, 2023 2.169 2.235 2.169 2.188 58,229 +0.02(+0.87%)
Sep 12, 2023 2.132 2.245 2.132 2.169 263,396 -0.01(-0.43%)
Sep 11, 2023 2.132 2.198 2.132 2.179 99,914 +0.06(+2.67%)
Sep 08, 2023 2.132 2.132 2.075 2.122 96,066 +0.02(+0.90%)
Sep 07, 2023 2.066 2.103 2.047 2.103 50,564 +0.02(+0.91%)
Sep 06, 2023 2.132 2.132 2.070 2.084 68,801 -0.03(-1.34%)
Sep 05, 2023 2.235 2.254 2.094 2.113 92,599 -0.11(-5.08%)
Sep 01, 2023 2.301 2.320 2.198 2.226 74,029 -0.11(-4.84%)
Aug 31, 2023 2.245 2.339 2.207 2.339 101,448 +0.08(+3.77%)
Aug 30, 2023 2.198 2.254 2.160 2.254 107,220 +0.08(+3.80%)
Aug 29, 2023 2.106 2.209 2.092 2.172 56,844 +0.08(+4.04%)
Aug 28, 2023 2.097 2.133 2.059 2.087 83,077 +0.02(+0.90%)
Aug 25, 2023 2.106 2.116 2.059 2.069 60,671 -0.05(-2.21%)
Aug 24, 2023 2.106 2.171 2.087 2.115 38,659 +0.01(+0.44%)
Aug 23, 2023 2.162 2.200 2.097 2.106 93,464 -0.07(-3.02%)
Aug 22, 2023 2.200 2.312 2.162 2.172 52,049 -0.02(-0.85%)
Aug 21, 2023 2.181 2.232 2.162 2.190 44,025 +0.01(+0.43%)
Aug 18, 2023 2.172 2.265 2.172 2.181 62,038 -0.04(-1.69%)
Aug 17, 2023 2.200 2.303 2.153 2.218 68,474 -0.05(-2.07%)
Aug 16, 2023 2.331 2.331 2.209 2.265 99,780 -0.03(-1.22%)
Aug 15, 2023 2.321 2.357 2.293 2.293 47,725 -0.08(-3.54%)
Aug 14, 2023 2.452 2.452 2.340 2.377 75,923 -0.07(-3.05%)
Aug 11, 2023 2.424 2.462 2.368 2.452 115,883 -0.02(-0.76%)
Aug 10, 2023 2.471 2.499 2.439 2.471 14,984 +0.02(+0.76%)
Aug 09, 2023 2.443 2.462 2.359 2.452 73,646 +0.04(+1.55%)
Aug 08, 2023 2.424 2.424 2.377 2.415 156,260 -0.07(-2.64%)
Aug 07, 2023 2.415 2.480 2.396 2.480 168,298 +0.10(+4.33%)
Aug 04, 2023 2.321 2.377 2.275 2.377 28,336 +0.08(+3.67%)
Aug 03, 2023 2.321 2.331 2.275 2.293 60,565 -0.04(-1.61%)
Aug 02, 2023 2.434 2.434 2.331 2.331 117,161 -0.10(-4.23%)
Aug 01, 2023 2.480 2.480 2.385 2.434 93,049 -0.03(-1.14%)
Jul 31, 2023 2.480 2.499 2.440 2.462 83,433 +0.01(+0.38%)
Jul 28, 2023 2.396 2.480 2.368 2.452 79,450 +0.05(+2.25%)
Jul 27, 2023 2.463 2.463 2.389 2.398 58,348 -0.05(-1.90%)
Jul 26, 2023 2.473 2.473 2.436 2.445 17,635 -0.02(-0.76%)
Jul 25, 2023 2.473 2.473 2.417 2.463 62,060 +0.02(+0.76%)
Jul 24, 2023 2.417 2.463 2.398 2.445 35,637 +0.04(+1.54%)
Jul 21, 2023 2.426 2.426 2.389 2.408 21,835 -0.01(-0.38%)
Jul 20, 2023 2.454 2.454 2.417 2.417 24,721 -0.04(-1.51%)
Jul 19, 2023 2.463 2.473 2.389 2.454 224,493 -0.02(-0.75%)
Jul 18, 2023 2.315 2.473 2.301 2.473 511,081 +0.16(+6.83%)
Jul 17, 2023 2.278 2.315 2.240 2.315 91,733 +0.03(+1.22%)
Jul 14, 2023 2.259 2.291 2.203 2.287 76,071 +0.05(+2.07%)
Jul 13, 2023 2.185 2.278 2.185 2.240 56,499 +0.06(+2.55%)
Jul 12, 2023 2.240 2.277 2.185 2.185 45,104 -0.05(-2.08%)
Jul 11, 2023 2.194 2.268 2.166 2.231 85,236 +0.05(+2.13%)
Jul 10, 2023 2.222 2.234 2.175 2.185 42,782 -0.03(-1.26%)
Jul 07, 2023 2.166 2.231 2.147 2.212 89,797 +0.06(+2.59%)
Jul 06, 2023 2.157 2.185 2.157 2.157 34,859 -0.01(-0.43%)
Jul 05, 2023 2.175 2.222 2.101 2.166 56,800 -0.01(-0.43%)
Jul 03, 2023 2.138 2.203 2.138 2.175 17,238 +0.02(+0.86%)
Jun 30, 2023 2.157 2.194 2.138 2.157 23,856 +0.03(+1.62%)
Jun 29, 2023 2.168 2.187 2.122 2.122 36,512 -0.02(-0.86%)
Jun 28, 2023 2.122 2.196 2.122 2.141 61,760 -0.01(-0.43%)
Jun 27, 2023 2.150 2.196 2.150 2.150 76,209 +0.00(+0.00%)
Jun 26, 2023 2.159 2.196 2.150 2.150 34,789 -0.02(-0.85%)
Jun 23, 2023 2.168 2.178 2.131 2.168 37,857 +0.01(+0.43%)
Jun 22, 2023 2.196 2.196 2.137 2.159 39,229 -0.03(-1.27%)
Jun 21, 2023 2.215 2.224 2.159 2.187 86,700 -0.02(-0.84%)
Jun 20, 2023 2.251 2.261 2.131 2.205 75,246 +0.01(+0.42%)
Jun 16, 2023 2.270 2.279 2.187 2.196 49,080 -0.06(-2.46%)
Jun 15, 2023 2.215 2.279 2.197 2.251 74,245 +0.01(+0.27%)
May 08, 2023 2.282 2.291 2.236 2.245 33,794 -0.06(-2.78%)
May 05, 2023 2.282 2.328 2.267 2.310 67,332 +0.06(+2.86%)
May 04, 2023 2.218 2.264 2.135 2.245 122,112 +0.03(+1.24%)
May 03, 2023 2.190 2.245 2.108 2.218 108,907 +0.04(+1.68%)
May 02, 2023 2.135 2.227 2.135 2.181 239,923 +0.04(+1.71%)
May 01, 2023 2.236 2.236 2.053 2.145 179,972 -0.10(-4.49%)
Apr 28, 2023 2.218 2.291 2.181 2.245 116,299 +0.02(+1.05%)
Apr 27, 2023 2.322 2.350 2.222 2.222 54,502 -0.11(-4.69%)
Apr 26, 2023 2.377 2.377 2.313 2.331 76,082 -0.03(-1.16%)
Apr 25, 2023 2.395 2.422 2.359 2.359 62,052 -0.05(-1.89%)
Apr 24, 2023 2.313 2.441 2.313 2.404 75,415 +0.05(+1.93%)
Apr 21, 2023 2.395 2.395 2.359 2.359 29,552 -0.01(-0.38%)
Apr 20, 2023 2.359 2.400 2.340 2.368 55,815 +0.01(+0.39%)
Apr 19, 2023 2.322 2.377 2.286 2.359 45,814 -0.01(-0.38%)
Apr 18, 2023 2.359 2.404 2.304 2.368 59,373 +0.02(+0.78%)
Apr 17, 2023 2.395 2.413 2.331 2.350 113,609 -0.06(-2.64%)
Apr 14, 2023 2.395 2.438 2.359 2.413 93,988 +0.05(+1.92%)
Apr 13, 2023 2.259 2.377 2.259 2.368 133,439 +0.10(+4.42%)
Apr 12, 2023 2.268 2.268 2.240 2.268 39,172 +0.01(+0.64%)
Apr 11, 2023 2.172 2.253 2.172 2.253 91,332 +0.09(+4.18%)
Apr 10, 2023 2.145 2.172 2.127 2.163 46,290 +0.04(+1.70%)
Apr 06, 2023 2.127 2.158 2.108 2.127 50,614 +0.00(+0.00%)
Apr 05, 2023 2.172 2.172 2.127 2.127 32,993 -0.04(-1.67%)
Apr 04, 2023 2.190 2.199 2.146 2.163 39,115 +0.00(+0.00%)
Apr 03, 2023 2.118 2.235 2.081 2.163 152,351 +0.05(+2.14%)
Mar 31, 2023 2.081 2.127 2.072 2.118 107,004 +0.04(+1.74%)
Mar 30, 2023 2.081 2.154 2.081 2.081 158,243 -0.02(-0.86%)
Mar 29, 2023 2.063 2.127 2.063 2.099 49,581 +0.05(+2.20%)
Mar 28, 2023 2.009 2.063 2.009 2.054 98,205 +0.04(+1.79%)
Mar 27, 2023 1.982 2.072 1.982 2.018 137,959 +0.05(+2.29%)
Mar 24, 2023 1.918 1.991 1.900 1.973 86,857 +0.05(+2.35%)
Mar 23, 2023 2.009 2.045 1.927 1.927 150,982 -0.08(-4.05%)
Mar 22, 2023 2.009 2.054 1.982 2.009 82,085 -0.01(-0.45%)
Mar 21, 2023 1.909 2.027 1.891 2.018 164,249 +0.16(+8.78%)
Mar 20, 2023 1.882 1.891 1.828 1.855 125,777 -0.02(-0.97%)
Mar 17, 2023 1.937 1.982 1.855 1.873 207,410 -0.06(-3.27%)
Mar 16, 2023 1.909 1.982 1.909 1.937 165,802 +0.05(+2.39%)
Mar 15, 2023 2.027 2.027 1.878 1.891 288,153 -0.16(-7.93%)
Mar 14, 2023 2.090 2.154 2.009 2.054 211,103 -0.02(-0.87%)
Mar 13, 2023 2.054 2.072 2.009 2.072 91,577 +0.00(+0.00%)
Mar 10, 2023 2.045 2.108 2.045 2.072 158,702 -0.03(-1.29%)
Mar 09, 2023 2.145 2.217 2.058 2.099 194,988 -0.06(-2.93%)
Mar 08, 2023 2.172 2.181 2.145 2.163 82,448 +0.00(+0.00%)
Mar 07, 2023 2.235 2.235 2.136 2.163 110,390 -0.07(-3.24%)
Mar 06, 2023 2.181 2.280 2.118 2.235 201,250 +0.08(+3.78%)
Mar 03, 2023 2.127 2.181 2.099 2.154 179,475 +0.03(+1.28%)
Mar 02, 2023 2.072 2.136 2.063 2.127 133,573 +0.05(+2.62%)
Mar 01, 2023 2.054 2.081 2.045 2.072 139,725 +0.02(+0.88%)
Feb 28, 2023 2.145 2.150 2.036 2.054 132,674 -0.10(-4.62%)
Feb 27, 2023 2.118 2.154 2.090 2.154 130,421 +0.06(+3.03%)
Feb 24, 2023 2.081 2.090 2.036 2.090 61,249 +0.00(+0.00%)
Feb 23, 2023 2.118 2.118 2.063 2.090 84,924 +0.00(+0.00%)
Feb 22, 2023 2.081 2.090 2.027 2.090 57,974 +0.01(+0.43%)
Feb 21, 2023 2.099 2.099 2.027 2.081 190,063 -0.04(-1.71%)
Feb 17, 2023 2.108 2.127 2.086 2.118 64,607 +0.00(+0.00%)
Feb 16, 2023 2.127 2.127 2.081 2.118 108,760 +0.00(+0.00%)
Feb 15, 2023 2.172 2.172 2.099 2.118 122,322 -0.04(-1.68%)
Feb 14, 2023 2.163 2.190 2.145 2.154 118,491 -0.05(-2.06%)
Feb 13, 2023 2.199 2.217 2.144 2.199 178,832 +0.01(+0.41%)
Feb 10, 2023 2.199 2.208 2.162 2.190 65,460 +0.02(+0.83%)
Feb 09, 2023 2.217 2.217 2.154 2.172 151,145 -0.05(-2.04%)
Feb 08, 2023 2.190 2.231 2.163 2.217 135,963 +0.02(+0.82%)
Feb 07, 2023 2.208 2.217 2.163 2.199 81,418 +0.02(+0.83%)
Feb 06, 2023 2.172 2.199 2.136 2.181 88,679 -0.01(-0.41%)
Feb 03, 2023 2.199 2.208 2.136 2.190 172,123 +0.02(+0.83%)
Feb 02, 2023 2.262 2.262 2.154 2.172 170,166 -0.07(-3.23%)
Feb 01, 2023 2.199 2.244 2.172 2.244 96,822 +0.05(+2.48%)
Jan 31, 2023 2.262 2.317 2.145 2.190 293,432 -0.05(-2.42%)
Jan 30, 2023 2.280 2.308 2.235 2.244 81,980 -0.05(-1.98%)
Jan 27, 2023 2.308 2.339 2.262 2.289 60,620 -0.02(-0.78%)
Jan 26, 2023 2.353 2.353 2.264 2.308 286,919 -0.01(-0.39%)
Jan 25, 2023 2.289 2.362 2.244 2.317 159,910 +0.02(+0.79%)
Jan 24, 2023 2.398 2.398 2.289 2.298 109,510 -0.05(-1.93%)
Jan 23, 2023 2.280 2.384 2.280 2.344 207,827 +0.09(+4.02%)
Jan 20, 2023 2.163 2.262 2.163 2.253 116,392 +0.11(+5.06%)
Jan 19, 2023 2.208 2.217 2.127 2.145 96,485 -0.07(-3.27%)
Jan 18, 2023 2.181 2.262 2.181 2.217 132,262 +0.05(+2.08%)
Jan 17, 2023 2.271 2.298 2.163 2.172 117,842 -0.05(-2.44%)
Jan 13, 2023 2.217 2.262 2.217 2.226 70,703 +0.01(+0.41%)
Jan 12, 2023 2.154 2.235 2.154 2.217 129,419 +0.06(+2.94%)
Jan 11, 2023 2.172 2.190 2.136 2.154 74,739 +0.00(+0.00%)
Jan 10, 2023 2.072 2.172 2.072 2.154 96,498 +0.03(+1.28%)
Jan 09, 2023 2.154 2.163 2.108 2.127 125,748 -0.02(-0.84%)
Jan 06, 2023 2.181 2.181 2.127 2.145 74,104 -0.02(-0.84%)
Jan 05, 2023 2.190 2.199 2.127 2.163 81,715 -0.05(-2.45%)
Jan 04, 2023 2.208 2.235 2.163 2.217 176,272 +0.01(+0.41%)
Jan 03, 2023 2.317 2.317 2.172 2.208 266,899 -0.08(-3.56%)
Dec 30, 2022 2.154 2.317 2.154 2.289 166,075 +0.12(+5.42%)
Dec 29, 2022 2.145 2.317 2.118 2.172 782,766 +0.04(+1.70%)
Dec 28, 2022 2.136 2.200 2.099 2.136 205,483 -0.01(-0.42%)
Dec 27, 2022 2.118 2.163 2.090 2.145 87,096 +0.04(+1.72%)
Dec 23, 2022 2.063 2.136 2.063 2.108 63,878 +0.02(+0.87%)
Dec 22, 2022 2.081 2.127 2.081 2.090 98,599 -0.01(-0.43%)
Dec 21, 2022 2.081 2.127 2.072 2.099 208,258 +0.02(+0.87%)
Dec 20, 2022 2.018 2.099 2.018 2.081 113,961 +0.08(+4.07%)
Dec 19, 2022 2.000 2.081 1.964 2.000 142,831 +0.01(+0.45%)
Dec 16, 2022 2.081 2.117 1.982 1.991 258,666 -0.10(-4.76%)
Dec 15, 2022 2.081 2.115 2.045 2.090 116,931 -0.02(-0.86%)
Dec 14, 2022 2.090 2.145 2.072 2.108 225,419 +0.01(+0.43%)
Dec 13, 2022 2.108 2.145 2.078 2.099 105,094 -0.01(-0.43%)
Dec 12, 2022 2.172 2.172 2.054 2.108 154,242 -0.02(-0.85%)
Dec 09, 2022 2.054 2.127 2.045 2.127 159,973 +0.07(+3.52%)
Dec 08, 2022 2.081 2.099 1.946 2.054 171,960 +0.00(+0.00%)
Dec 07, 2022 2.027 2.145 2.027 2.054 138,394 +0.03(+1.34%)
Dec 06, 2022 2.027 2.063 1.946 2.027 98,791 +0.00(+0.00%)
Dec 05, 2022 2.108 2.108 1.973 2.027 119,834 -0.08(-3.86%)
Dec 02, 2022 2.063 2.117 2.045 2.108 71,857 +0.03(+1.30%)
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.