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, 2020 5.578 5.578 5.578 87,292 -0.03(-0.58%)
Dec 30, 2020 5.578 5.668 5.578 5.611 87,292 +0.02(+0.42%)
Dec 29, 2020 5.499 5.636 5.466 5.587 146,191 +0.07(+1.32%)
Dec 28, 2020 5.547 5.547 5.402 5.515 67,639 -0.02(-0.44%)
Dec 24, 2020 5.539 5.555 5.466 5.539 47,806 +0.00(+0.00%)
Dec 23, 2020 5.499 5.563 5.442 5.539 80,085 +0.04(+0.73%)
Dec 22, 2020 5.531 5.551 5.422 5.499 194,396 -0.04(-0.73%)
Dec 21, 2020 5.579 5.587 5.313 5.539 684,389 -0.10(-1.86%)
Dec 18, 2020 5.652 5.676 5.624 5.644 60,067 -0.01(-0.14%)
Dec 17, 2020 5.604 5.660 5.555 5.652 316,935 +0.06(+1.16%)
Dec 16, 2020 5.490 5.604 5.482 5.587 228,212 +0.08(+1.47%)
Dec 15, 2020 5.450 5.515 5.369 5.507 192,689 +0.11(+2.10%)
Dec 14, 2020 5.321 5.394 5.321 5.394 867,947 +0.07(+1.37%)
Dec 11, 2020 5.361 5.394 5.256 5.321 385,297 -0.06(-1.20%)
Dec 10, 2020 5.281 5.442 5.281 5.386 208,085 +0.10(+1.83%)
Dec 09, 2020 5.168 5.410 5.168 5.289 292,231 +0.11(+2.18%)
Dec 08, 2020 5.119 5.200 5.119 5.176 92,270 +0.00(+0.00%)
Dec 07, 2020 5.111 5.281 5.046 5.176 204,111 +0.02(+0.31%)
Dec 04, 2020 5.022 5.192 4.966 5.159 278,539 +0.21(+4.24%)
Dec 03, 2020 4.893 4.982 4.841 4.950 120,065 +0.07(+1.49%)
Dec 02, 2020 4.764 4.903 4.748 4.877 256,532 +0.14(+2.90%)
Dec 01, 2020 4.578 4.765 4.578 4.740 113,895 +0.16(+3.53%)
Nov 30, 2020 4.530 4.578 4.465 4.578 145,776 +0.07(+1.61%)
Nov 27, 2020 4.417 4.578 4.360 4.505 144,285 +0.09(+1.98%)
Nov 25, 2020 4.450 4.506 4.410 4.418 128,722 -0.08(-1.79%)
Nov 24, 2020 4.338 4.543 4.234 4.498 179,164 +0.17(+3.90%)
Nov 23, 2020 4.177 4.338 4.177 4.330 257,827 +0.18(+4.46%)
Nov 20, 2020 4.065 4.161 4.049 4.145 76,312 +0.08(+1.98%)
Nov 19, 2020 4.097 4.161 4.057 4.065 143,413 +0.00(+0.00%)
Nov 18, 2020 4.000 4.145 3.976 4.065 152,800 +0.04(+1.00%)
Nov 17, 2020 4.040 4.097 4.016 4.024 609,069 -0.06(-1.38%)
Nov 16, 2020 4.097 4.105 4.000 4.081 304,045 +0.07(+1.80%)
Nov 13, 2020 4.024 4.073 4.004 4.008 172,792 +0.00(+0.00%)
Nov 12, 2020 4.113 4.113 4.000 4.008 32,969 -0.10(-2.54%)
Nov 11, 2020 4.097 4.161 4.089 4.113 44,039 +0.02(+0.59%)
Nov 10, 2020 4.057 4.137 4.057 4.089 122,406 +0.06(+1.60%)
Nov 09, 2020 4.032 4.141 3.976 4.024 243,532 +0.15(+3.94%)
Nov 06, 2020 3.896 3.917 3.834 3.872 73,449 +0.00(+0.00%)
Nov 05, 2020 3.743 3.872 3.743 3.872 822,443 +0.11(+2.99%)
Nov 04, 2020 3.735 3.808 3.719 3.759 45,034 +0.03(+0.75%)
Nov 03, 2020 3.735 3.783 3.703 3.731 131,837 +0.03(+0.76%)
Nov 02, 2020 3.663 3.735 3.663 3.703 23,705 +0.06(+1.54%)
Oct 30, 2020 3.575 3.647 3.567 3.647 114,406 +0.05(+1.26%)
Oct 29, 2020 3.569 3.601 3.514 3.601 337,882 +0.02(+0.67%)
Oct 28, 2020 3.649 3.649 3.569 3.577 152,517 -0.10(-2.61%)
Oct 27, 2020 3.753 3.753 3.657 3.673 80,601 -0.06(-1.50%)
Oct 26, 2020 3.753 3.753 3.697 3.729 53,257 -0.03(-0.85%)
Oct 23, 2020 3.817 3.833 3.761 3.761 68,625 -0.04(-1.05%)
Oct 22, 2020 3.777 3.833 3.769 3.801 120,405 +0.00(+0.00%)
Oct 21, 2020 3.729 3.817 3.729 3.801 711,062 +0.07(+1.93%)
Oct 20, 2020 3.665 3.745 3.657 3.729 129,461 +0.06(+1.74%)
Oct 19, 2020 3.697 3.737 3.665 3.665 74,973 -0.03(-0.86%)
Oct 16, 2020 3.665 3.705 3.656 3.697 106,194 +0.04(+1.09%)
Oct 15, 2020 3.577 3.673 3.518 3.657 660,821 +0.09(+2.46%)
Oct 14, 2020 3.625 3.649 3.569 3.569 555,332 -0.06(-1.54%)
Oct 13, 2020 3.633 3.673 3.617 3.625 397,067 -0.02(-0.66%)
Oct 12, 2020 3.713 3.721 3.649 3.649 86,251 -0.06(-1.51%)
Oct 09, 2020 3.737 3.745 3.681 3.705 522,705 +0.00(+0.00%)
Oct 08, 2020 3.713 3.729 3.689 3.705 153,094 +0.02(+0.65%)
Oct 07, 2020 3.689 3.705 3.673 3.681 83,446 +0.02(+0.66%)
Oct 06, 2020 3.729 3.729 3.657 3.657 298,630 -0.02(-0.65%)
Oct 05, 2020 3.673 3.705 3.664 3.681 894,150 +0.01(+0.22%)
Oct 02, 2020 3.681 3.705 3.673 3.673 87,159 -0.02(-0.65%)
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.