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 )

2.430 +0.040 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2021 4.358 4.536 4.324 4.528 286,761 +0.15(+3.49%)
Nov 29, 2021 4.384 4.418 4.358 4.375 168,447 +0.02(+0.44%)
Nov 26, 2021 4.348 4.365 4.289 4.356 92,169 +0.00(+0.00%)
Nov 24, 2021 4.365 4.373 4.322 4.356 102,439 -0.02(-0.39%)
Nov 23, 2021 4.449 4.466 4.365 4.373 112,610 -0.03(-0.77%)
Nov 22, 2021 4.550 4.592 4.390 4.407 154,140 -0.09(-2.06%)
Nov 19, 2021 4.559 4.601 4.500 4.500 311,350 -0.10(-2.20%)
Nov 18, 2021 4.677 4.601 4.559 4.601 350,601 +0.03(+0.55%)
Nov 17, 2021 4.626 4.643 4.516 4.576 142,352 -0.04(-0.91%)
Nov 16, 2021 4.685 4.757 4.601 4.618 333,743 -0.05(-1.08%)
Nov 15, 2021 4.761 4.761 4.601 4.668 149,449 -0.09(-1.95%)
Nov 12, 2021 4.744 4.795 4.744 4.761 40,999 +0.03(+0.53%)
Nov 11, 2021 4.803 4.837 4.736 4.736 158,732 -0.04(-0.88%)
Nov 10, 2021 4.888 4.778 4.778 65,922 -0.11(-2.25%)
Nov 09, 2021 4.905 4.939 4.846 4.888 69,110 -0.02(-0.34%)
Nov 08, 2021 4.939 4.943 4.896 4.905 70,460 -0.02(-0.34%)
Nov 05, 2021 4.896 4.964 4.896 4.922 64,253 +0.03(+0.52%)
Nov 04, 2021 5.023 5.053 4.888 4.896 104,981 -0.15(-3.01%)
Nov 03, 2021 4.981 5.065 4.981 5.048 40,046 +0.05(+1.01%)
Nov 02, 2021 5.057 5.107 4.981 4.998 79,731 -0.09(-1.82%)
Nov 01, 2021 5.065 5.133 5.091 5.091 61,946 +0.00(+0.00%)
Oct 29, 2021 5.141 5.149 5.065 5.091 53,479 -0.04(-0.77%)
Oct 28, 2021 5.088 5.172 5.088 5.130 88,595 +0.03(+0.49%)
Oct 27, 2021 5.105 5.163 5.079 5.105 25,296 -0.02(-0.33%)
Oct 26, 2021 5.037 5.130 5.121 202,870 +0.11(+2.18%)
Oct 25, 2021 5.037 5.071 5.004 5.012 195,761 -0.02(-0.33%)
Oct 22, 2021 5.063 5.063 5.004 5.029 65,846 -0.01(-0.17%)
Oct 21, 2021 5.071 5.071 4.978 5.037 95,561 -0.03(-0.50%)
Oct 20, 2021 5.105 5.105 5.037 5.063 152,809 +0.03(+0.50%)
Oct 19, 2021 5.088 5.121 5.029 5.037 95,484 +0.03(+0.67%)
Oct 18, 2021 5.130 5.147 5.004 5.004 68,511 -0.12(-2.30%)
Oct 15, 2021 5.046 5.134 5.029 5.121 86,983 +0.09(+1.84%)
Oct 14, 2021 5.063 5.063 5.016 5.029 68,589 -0.01(-0.17%)
Oct 13, 2021 5.037 5.069 5.012 5.037 66,258 -0.01(-0.17%)
Oct 12, 2021 5.054 5.063 5.004 5.046 145,713 +0.01(+0.17%)
Oct 11, 2021 5.054 5.105 5.037 5.037 116,430 -0.03(-0.50%)
Oct 08, 2021 5.046 5.071 5.012 5.063 61,370 +0.03(+0.50%)
Oct 07, 2021 4.995 5.079 4.945 5.037 88,491 +0.08(+1.53%)
Oct 06, 2021 4.978 4.978 4.911 4.962 198,785 -0.03(-0.51%)
Oct 05, 2021 4.936 4.978 4.894 4.987 442,844 +0.05(+1.02%)
Oct 04, 2021 4.962 4.978 4.911 4.936 679,402 +0.00(+0.00%)
Oct 01, 2021 4.886 4.965 4.886 4.936 252,606 +0.08(+1.56%)
Sep 30, 2021 4.835 4.886 4.835 4.861 88,299 +0.02(+0.35%)
Sep 29, 2021 4.835 4.852 4.810 4.844 70,855 +0.04(+0.77%)
Sep 28, 2021 4.807 4.874 4.782 4.807 201,067 +0.00(+0.00%)
Sep 27, 2021 4.748 4.841 4.748 4.807 109,566 +0.03(+0.53%)
Sep 24, 2021 4.740 4.790 4.715 4.782 350,380 +0.02(+0.35%)
Sep 23, 2021 4.748 4.790 4.732 4.765 91,684 +0.01(+0.18%)
Sep 22, 2021 4.723 4.774 4.723 4.757 40,095 +0.04(+0.89%)
Sep 21, 2021 4.782 4.782 4.690 4.715 110,375 -0.05(-1.05%)
Sep 20, 2021 4.824 4.826 4.732 4.765 313,669 -0.12(-2.40%)
Sep 17, 2021 4.824 4.904 4.799 4.882 170,114 +0.03(+0.69%)
Sep 16, 2021 4.832 4.874 4.807 4.849 114,260 -0.02(-0.34%)
Sep 15, 2021 4.790 4.874 4.790 4.866 99,357 +0.07(+1.40%)
Sep 14, 2021 4.799 4.824 4.606 4.799 143,891 -0.01(-0.17%)
Sep 13, 2021 4.815 4.857 4.765 4.807 165,790 -0.03(-0.52%)
Sep 10, 2021 4.866 4.882 4.807 4.832 121,306 -0.04(-0.86%)
Sep 09, 2021 4.882 4.882 4.807 4.874 133,602 +0.01(+0.17%)
Sep 08, 2021 4.882 4.895 4.841 4.866 100,916 -0.02(-0.34%)
Sep 07, 2021 5.008 5.033 4.866 4.882 163,414 -0.11(-2.18%)
Sep 03, 2021 5.050 5.050 4.949 4.991 54,194 -0.04(-0.83%)
Sep 02, 2021 4.991 5.050 4.966 5.033 145,288 +0.06(+1.18%)
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.