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 (%)
Dec 31, 2021 4.432 4.441 4.321 4.355 74,398 -0.05(-1.16%)
Dec 30, 2021 4.432 4.482 4.407 4.407 114,486 -0.01(-0.15%)
Dec 29, 2021 4.464 4.473 4.405 4.413 46,019 -0.03(-0.57%)
Dec 28, 2021 4.430 4.470 4.422 4.439 55,134 -0.02(-0.38%)
Dec 27, 2021 4.481 4.481 4.424 4.456 59,512 +0.01(+0.19%)
Dec 23, 2021 4.405 4.491 4.396 4.447 65,317 +0.05(+1.16%)
Dec 22, 2021 4.337 4.439 4.337 4.396 73,220 -0.03(-0.58%)
Dec 21, 2021 4.346 4.456 4.303 4.422 190,075 +0.08(+1.96%)
Dec 20, 2021 4.396 4.396 4.312 4.337 166,333 -0.11(-2.48%)
Dec 17, 2021 4.532 4.532 4.422 4.447 144,388 -0.08(-1.87%)
Dec 16, 2021 4.405 4.609 4.396 4.532 168,894 +0.15(+3.49%)
Dec 15, 2021 4.405 4.447 4.371 4.379 101,984 -0.03(-0.77%)
Dec 14, 2021 4.498 4.536 4.388 4.413 156,614 -0.10(-2.26%)
Dec 13, 2021 4.558 4.583 4.507 4.515 69,925 -0.05(-1.12%)
Dec 10, 2021 4.600 4.600 4.524 4.566 53,355 -0.02(-0.37%)
Dec 09, 2021 4.583 4.626 4.549 4.583 151,942 +0.00(+0.00%)
Dec 08, 2021 4.651 4.651 4.549 4.583 67,007 -0.07(-1.46%)
Dec 07, 2021 4.770 4.770 4.626 4.651 84,588 -0.02(-0.36%)
Dec 06, 2021 4.668 4.727 4.566 4.668 100,229 +0.06(+1.29%)
Dec 03, 2021 4.592 4.634 4.549 4.609 126,483 +0.05(+1.12%)
Dec 02, 2021 4.498 4.583 4.490 4.558 139,918 +0.08(+1.90%)
Dec 01, 2021 4.566 4.651 4.464 4.473 166,229 -0.06(-1.31%)
Nov 30, 2021 4.362 4.541 4.329 4.532 286,489 +0.15(+3.49%)
Nov 29, 2021 4.388 4.422 4.362 4.379 168,288 +0.02(+0.44%)
Nov 26, 2021 4.352 4.369 4.293 4.360 92,081 +0.00(+0.00%)
Nov 24, 2021 4.369 4.377 4.326 4.360 102,342 -0.02(-0.39%)
Nov 23, 2021 4.453 4.470 4.369 4.377 112,504 -0.03(-0.77%)
Nov 22, 2021 4.555 4.597 4.394 4.411 153,994 -0.09(-2.06%)
Nov 19, 2021 4.563 4.605 4.504 4.504 311,055 -0.10(-2.20%)
Nov 18, 2021 4.681 4.605 4.563 4.605 350,268 +0.03(+0.55%)
Nov 17, 2021 4.631 4.647 4.521 4.580 142,217 -0.04(-0.91%)
Nov 16, 2021 4.690 4.762 4.605 4.622 333,427 -0.05(-1.08%)
Nov 15, 2021 4.766 4.766 4.605 4.673 149,307 -0.09(-1.95%)
Nov 12, 2021 4.749 4.800 4.749 4.766 40,960 +0.03(+0.53%)
Nov 11, 2021 4.808 4.842 4.740 4.740 158,582 -0.04(-0.88%)
Nov 10, 2021 4.893 4.783 4.783 65,860 -0.11(-2.25%)
Nov 09, 2021 4.909 4.943 4.850 4.893 69,045 -0.02(-0.34%)
Nov 08, 2021 4.943 4.948 4.901 4.909 70,394 -0.02(-0.34%)
Nov 05, 2021 4.901 4.969 4.901 4.926 64,192 +0.03(+0.52%)
Nov 04, 2021 5.028 5.057 4.893 4.901 104,881 -0.15(-3.01%)
Nov 03, 2021 4.986 5.070 4.986 5.053 40,008 +0.05(+1.01%)
Nov 02, 2021 5.062 5.112 4.986 5.002 79,655 -0.09(-1.82%)
Nov 01, 2021 5.070 5.138 5.095 5.095 61,887 +0.00(+0.00%)
Oct 29, 2021 5.146 5.153 5.070 5.095 53,428 -0.04(-0.77%)
Oct 28, 2021 5.093 5.177 5.093 5.135 88,511 +0.03(+0.49%)
Oct 27, 2021 5.109 5.168 5.084 5.109 25,272 -0.02(-0.33%)
Oct 26, 2021 5.042 5.135 5.126 202,678 +0.11(+2.18%)
Oct 25, 2021 5.042 5.076 5.008 5.017 195,575 -0.02(-0.33%)
Oct 22, 2021 5.067 5.067 5.008 5.034 65,784 -0.01(-0.17%)
Oct 21, 2021 5.076 5.076 4.983 5.042 95,471 -0.03(-0.50%)
Oct 20, 2021 5.109 5.109 5.042 5.067 152,665 +0.03(+0.50%)
Oct 19, 2021 5.093 5.125 5.034 5.042 95,393 +0.03(+0.67%)
Oct 18, 2021 5.135 5.152 5.008 5.008 68,446 -0.12(-2.30%)
Oct 15, 2021 5.051 5.139 5.034 5.126 86,900 +0.09(+1.84%)
Oct 14, 2021 5.067 5.067 5.021 5.034 68,524 -0.01(-0.17%)
Oct 13, 2021 5.042 5.074 5.017 5.042 66,195 -0.01(-0.17%)
Oct 12, 2021 5.059 5.067 5.008 5.051 145,575 +0.01(+0.17%)
Oct 11, 2021 5.059 5.109 5.042 5.042 116,320 -0.03(-0.50%)
Oct 08, 2021 5.051 5.076 5.017 5.067 61,312 +0.03(+0.50%)
Oct 07, 2021 5.000 5.084 4.949 5.042 88,407 +0.08(+1.53%)
Oct 06, 2021 4.983 4.983 4.916 4.966 198,596 -0.03(-0.51%)
Oct 05, 2021 4.941 4.983 4.899 4.992 442,425 +0.05(+1.02%)
Oct 04, 2021 4.966 4.983 4.916 4.941 678,758 +0.00(+0.00%)
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.