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 )

2.470 -0.010 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2022 4.609 4.635 4.541 4.592 84,278 -0.07(-1.47%)
Feb 25, 2022 4.575 4.669 4.601 4.661 53,158 +0.11(+2.31%)
Feb 24, 2022 4.598 4.623 4.470 4.555 106,700 -0.08(-1.65%)
Feb 23, 2022 4.598 4.683 4.598 4.632 42,030 +0.03(+0.55%)
Feb 22, 2022 4.589 4.657 4.547 4.606 50,330 -0.02(-0.37%)
Feb 18, 2022 4.623 0 -0.01(-0.18%)
Feb 17, 2022 4.666 4.674 4.606 4.632 34,200 -0.03(-0.55%)
Feb 16, 2022 4.564 4.692 4.547 4.657 60,974 +0.06(+1.30%)
Feb 15, 2022 4.521 4.615 4.521 4.598 108,553 +0.06(+1.31%)
Feb 14, 2022 4.606 4.632 4.521 4.538 44,886 -0.09(-2.02%)
Feb 11, 2022 4.666 4.709 4.606 4.632 56,497 +0.00(+0.00%)
Feb 10, 2022 4.606 4.726 4.606 4.632 59,960 +0.02(+0.37%)
Feb 09, 2022 4.700 4.743 4.606 4.615 47,426 -0.08(-1.63%)
Feb 08, 2022 4.683 4.692 4.657 4.692 54,932 -0.01(-0.18%)
Feb 07, 2022 4.760 4.760 4.666 4.700 105,587 -0.01(-0.18%)
Feb 04, 2022 4.751 4.751 4.683 4.709 31,148 -0.03(-0.72%)
Feb 03, 2022 4.734 4.743 48,764 -0.03(-0.54%)
Feb 02, 2022 4.768 4.785 4.709 4.768 34,633 +0.05(+1.08%)
Feb 01, 2022 4.845 4.896 4.683 4.717 126,474 -0.14(-2.81%)
Jan 31, 2022 4.772 4.904 4.853 197,791 +0.07(+1.42%)
Jan 28, 2022 4.777 4.794 4.709 4.785 39,088 +0.04(+0.77%)
Jan 27, 2022 4.783 4.805 4.749 4.749 110,259 -0.05(-1.06%)
Jan 26, 2022 4.910 4.910 4.736 4.800 420,469 +0.13(+2.72%)
Jan 25, 2022 4.604 4.689 4.604 4.672 152,714 +0.03(+0.73%)
Jan 24, 2022 4.681 4.706 4.604 4.638 98,604 -0.09(-1.97%)
Jan 21, 2022 4.766 4.774 4.681 4.732 90,582 -0.03(-0.53%)
Jan 20, 2022 4.816 4.825 4.757 4.757 65,388 -0.05(-1.06%)
Jan 19, 2022 4.740 4.816 4.740 4.808 69,114 +0.06(+1.25%)
Jan 18, 2022 4.732 4.808 4.681 4.749 228,077 +0.18(+3.90%)
Jan 14, 2022 4.571 0 -0.02(-0.37%)
Jan 13, 2022 4.477 4.596 4.477 4.588 275,601 +0.13(+2.85%)
Jan 12, 2022 4.401 4.469 4.401 4.460 153,578 +0.05(+1.15%)
Jan 11, 2022 4.342 4.409 4.325 4.409 132,233 +0.08(+1.96%)
Jan 10, 2022 4.359 4.359 4.299 4.325 86,101 -0.01(-0.20%)
Jan 07, 2022 4.342 4.376 4.299 4.333 70,992 -0.02(-0.39%)
Jan 06, 2022 4.477 4.477 4.308 4.350 104,808 -0.03(-0.58%)
Jan 05, 2022 4.384 4.443 4.367 4.376 43,752 -0.03(-0.58%)
Jan 04, 2022 4.409 4.426 4.342 4.401 45,688 +0.04(+0.97%)
Jan 03, 2022 4.367 4.411 4.282 4.359 100,881 +0.03(+0.59%)
Dec 31, 2021 4.409 4.418 4.299 4.333 74,781 -0.05(-1.16%)
Dec 30, 2021 4.409 4.459 4.384 4.384 115,075 -0.01(-0.15%)
Dec 29, 2021 4.441 4.450 4.382 4.391 46,255 -0.03(-0.57%)
Dec 28, 2021 4.408 4.447 4.399 4.416 55,418 -0.02(-0.38%)
Dec 27, 2021 4.458 4.458 4.401 4.433 59,818 +0.01(+0.19%)
Dec 23, 2021 4.382 4.468 4.374 4.425 65,653 +0.05(+1.16%)
Dec 22, 2021 4.315 4.416 4.315 4.374 73,597 -0.03(-0.58%)
Dec 21, 2021 4.323 4.433 4.281 4.399 191,053 +0.08(+1.96%)
Dec 20, 2021 4.374 4.374 4.290 4.315 167,189 -0.11(-2.48%)
Dec 17, 2021 4.509 4.509 4.399 4.425 145,131 -0.08(-1.87%)
Dec 16, 2021 4.382 4.585 4.374 4.509 169,763 +0.15(+3.49%)
Dec 15, 2021 4.382 4.425 4.349 4.357 102,509 -0.03(-0.77%)
Dec 14, 2021 4.475 4.513 4.365 4.391 157,419 -0.10(-2.26%)
Dec 13, 2021 4.534 4.560 4.484 4.492 70,284 -0.05(-1.12%)
Dec 10, 2021 4.577 4.577 4.501 4.543 53,630 -0.02(-0.37%)
Dec 09, 2021 4.560 4.602 4.526 4.560 152,724 +0.00(+0.00%)
Dec 08, 2021 4.627 4.627 4.526 4.560 67,352 -0.07(-1.46%)
Dec 07, 2021 4.745 4.745 4.602 4.627 85,023 -0.02(-0.36%)
Dec 06, 2021 4.644 4.703 4.543 4.644 100,744 +0.06(+1.29%)
Dec 03, 2021 4.568 4.610 4.526 4.585 127,134 +0.05(+1.12%)
Dec 02, 2021 4.475 4.560 4.467 4.534 140,638 +0.08(+1.90%)
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.