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 (%)
Jun 30, 2021 4.708 4.775 4.708 4.733 33,148 +0.02(+0.35%)
Jun 29, 2021 4.841 4.866 4.717 4.717 59,934 -0.12(-2.51%)
Jun 28, 2021 4.904 4.915 4.772 4.838 173,341 -0.05(-1.02%)
Jun 25, 2021 4.863 4.888 4.772 4.888 102,275 +0.09(+1.90%)
Jun 24, 2021 4.714 4.846 4.714 4.797 69,436 +0.07(+1.40%)
Jun 23, 2021 4.681 4.830 4.681 4.731 120,141 +0.07(+1.60%)
Jun 22, 2021 4.731 4.805 4.623 4.656 222,433 -0.07(-1.57%)
Jun 21, 2021 4.747 4.805 4.731 4.731 132,297 -0.04(-0.87%)
Jun 18, 2021 4.747 5.012 4.722 4.772 118,360 -0.02(-0.52%)
Jun 17, 2021 4.913 4.953 4.772 4.797 273,717 -0.12(-2.52%)
Jun 16, 2021 4.838 4.929 4.797 4.921 473,636 +0.08(+1.71%)
Jun 15, 2021 4.838 4.838 4.714 4.838 456,437 +0.01(+0.17%)
Jun 14, 2021 4.929 4.932 4.813 4.830 60,438 -0.06(-1.18%)
Jun 11, 2021 4.797 4.921 4.755 4.888 1,789,523 +0.02(+0.34%)
Jun 10, 2021 4.880 4.946 4.871 4.871 30,698 +0.00(+0.00%)
Jun 09, 2021 4.937 4.937 4.871 4.871 102,374 -0.02(-0.34%)
Jun 08, 2021 4.913 4.946 4.880 4.888 108,954 +0.01(+0.17%)
Jun 07, 2021 4.995 4.995 4.846 4.880 129,457 -0.11(-2.16%)
Jun 04, 2021 4.962 5.103 4.896 4.987 78,786 +0.03(+0.67%)
Jun 03, 2021 4.805 4.962 4.805 4.954 81,395 +0.08(+1.70%)
Jun 02, 2021 4.855 4.933 4.830 4.871 55,689 +0.02(+0.34%)
Jun 01, 2021 4.813 4.904 4.782 4.855 79,003 +0.07(+1.56%)
May 28, 2021 4.855 4.855 4.772 4.780 62,295 -0.17(-3.51%)
May 27, 2021 4.656 4.954 4.648 4.954 124,440 +0.26(+5.54%)
May 26, 2021 4.743 4.743 4.620 4.694 31,625 -0.02(-0.35%)
May 25, 2021 4.809 4.809 4.644 4.710 53,265 -0.04(-0.87%)
May 24, 2021 4.850 4.850 4.735 4.751 27,578 -0.08(-1.70%)
May 21, 2021 4.801 4.850 4.797 4.834 48,015 +0.05(+1.03%)
May 20, 2021 4.809 4.809 4.587 4.784 207,382 -0.03(-0.68%)
May 19, 2021 4.825 4.916 4.801 4.817 39,993 -0.03(-0.68%)
May 18, 2021 4.858 4.949 4.776 4.850 86,636 +0.03(+0.68%)
May 17, 2021 4.949 4.949 4.784 4.817 63,683 -0.13(-2.66%)
May 14, 2021 4.883 4.957 4.825 4.949 48,810 +0.12(+2.56%)
May 13, 2021 4.751 4.858 4.751 4.825 36,086 +0.05(+1.03%)
May 12, 2021 4.817 4.858 4.751 4.776 152,598 -0.06(-1.19%)
May 11, 2021 4.900 4.916 4.825 4.834 164,203 -0.08(-1.68%)
May 10, 2021 4.751 4.924 4.710 4.916 79,940 +0.21(+4.37%)
May 07, 2021 4.727 4.735 4.587 4.710 117,684 +0.13(+2.88%)
May 06, 2021 4.488 4.648 4.488 4.578 258,315 +0.08(+1.83%)
May 05, 2021 4.455 4.595 4.406 4.496 452,865 +0.07(+1.49%)
May 04, 2021 4.735 4.809 4.389 4.430 176,459 -0.18(-3.93%)
May 03, 2021 4.908 4.924 4.562 4.611 343,488 -0.26(-5.41%)
Apr 30, 2021 4.990 4.990 4.850 4.875 91,564 -0.12(-2.31%)
Apr 29, 2021 5.056 5.097 4.990 4.990 72,220 -0.05(-0.92%)
Apr 28, 2021 5.119 5.139 5.004 5.037 564,302 -0.11(-2.07%)
Apr 27, 2021 5.176 5.176 5.102 5.143 227,611 +0.00(+0.00%)
Apr 26, 2021 5.094 5.152 5.086 5.143 112,393 +0.02(+0.32%)
Apr 23, 2021 5.119 5.161 5.101 5.127 81,798 -0.02(-0.32%)
Apr 22, 2021 5.119 5.176 5.102 5.143 35,271 +0.00(+0.00%)
Apr 21, 2021 5.102 5.209 5.086 5.143 116,242 +0.00(+0.00%)
Apr 20, 2021 5.102 5.168 5.053 5.143 293,698 +0.04(+0.80%)
Apr 19, 2021 5.250 5.250 5.102 5.102 134,955 -0.15(-2.81%)
Apr 16, 2021 5.184 5.262 5.184 5.250 45,227 +0.06(+1.11%)
Apr 15, 2021 5.209 5.209 5.152 5.193 103,800 +0.05(+0.96%)
Apr 14, 2021 5.201 5.201 5.086 5.143 149,505 +0.03(+0.64%)
Apr 13, 2021 5.069 5.119 5.061 5.111 38,746 +0.04(+0.81%)
Apr 12, 2021 5.168 5.168 5.061 5.069 44,910 -0.10(-1.90%)
Apr 09, 2021 5.250 5.250 5.119 5.168 79,848 -0.03(-0.63%)
Apr 08, 2021 5.127 5.209 5.127 5.201 168,406 +0.07(+1.44%)
Apr 07, 2021 5.168 5.176 5.127 5.127 49,674 -0.05(-0.95%)
Apr 06, 2021 5.102 5.217 5.102 5.176 55,809 +0.02(+0.48%)
Apr 05, 2021 5.053 5.160 5.053 5.152 96,414 +0.10(+1.95%)
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.