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 )

2.333 -0.017 (-0.73%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 7, 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 (%)
Jul 31, 2023 2.480 2.499 2.440 2.462 83,433 +0.01(+0.38%)
Jul 28, 2023 2.396 2.480 2.368 2.452 79,450 +0.05(+2.25%)
Jul 27, 2023 2.463 2.463 2.389 2.398 58,348 -0.05(-1.90%)
Jul 26, 2023 2.473 2.473 2.436 2.445 17,635 -0.02(-0.76%)
Jul 25, 2023 2.473 2.473 2.417 2.463 62,060 +0.02(+0.76%)
Jul 24, 2023 2.417 2.463 2.398 2.445 35,637 +0.04(+1.54%)
Jul 21, 2023 2.426 2.426 2.389 2.408 21,835 -0.01(-0.38%)
Jul 20, 2023 2.454 2.454 2.417 2.417 24,721 -0.04(-1.51%)
Jul 19, 2023 2.463 2.473 2.389 2.454 224,493 -0.02(-0.75%)
Jul 18, 2023 2.315 2.473 2.301 2.473 511,081 +0.16(+6.83%)
Jul 17, 2023 2.278 2.315 2.240 2.315 91,733 +0.03(+1.22%)
Jul 14, 2023 2.259 2.291 2.203 2.287 76,071 +0.05(+2.07%)
Jul 13, 2023 2.185 2.278 2.185 2.240 56,499 +0.06(+2.55%)
Jul 12, 2023 2.240 2.277 2.185 2.185 45,104 -0.05(-2.08%)
Jul 11, 2023 2.194 2.268 2.166 2.231 85,236 +0.05(+2.13%)
Jul 10, 2023 2.222 2.234 2.175 2.185 42,782 -0.03(-1.26%)
Jul 07, 2023 2.166 2.231 2.147 2.212 89,797 +0.06(+2.59%)
Jul 06, 2023 2.157 2.185 2.157 2.157 34,859 -0.01(-0.43%)
Jul 05, 2023 2.175 2.222 2.101 2.166 56,800 -0.01(-0.43%)
Jul 03, 2023 2.138 2.203 2.138 2.175 17,238 +0.02(+0.86%)
Jun 30, 2023 2.157 2.194 2.138 2.157 23,856 +0.03(+1.62%)
Jun 29, 2023 2.168 2.187 2.122 2.122 36,512 -0.02(-0.86%)
Jun 28, 2023 2.122 2.196 2.122 2.141 61,760 -0.01(-0.43%)
Jun 27, 2023 2.150 2.196 2.150 2.150 76,209 +0.00(+0.00%)
Jun 26, 2023 2.159 2.196 2.150 2.150 34,789 -0.02(-0.85%)
Jun 23, 2023 2.168 2.178 2.131 2.168 37,857 +0.01(+0.43%)
Jun 22, 2023 2.196 2.196 2.137 2.159 39,229 -0.03(-1.27%)
Jun 21, 2023 2.215 2.224 2.159 2.187 86,700 -0.02(-0.84%)
Jun 20, 2023 2.251 2.261 2.131 2.205 75,246 +0.01(+0.42%)
Jun 16, 2023 2.270 2.279 2.187 2.196 49,080 -0.06(-2.46%)
Jun 15, 2023 2.215 2.279 2.197 2.251 74,245 +0.01(+0.27%)
May 08, 2023 2.282 2.291 2.236 2.245 33,794 -0.06(-2.78%)
May 05, 2023 2.282 2.328 2.267 2.310 67,332 +0.06(+2.86%)
May 04, 2023 2.218 2.264 2.135 2.245 122,112 +0.03(+1.24%)
May 03, 2023 2.190 2.245 2.108 2.218 108,907 +0.04(+1.68%)
May 02, 2023 2.135 2.227 2.135 2.181 239,923 +0.04(+1.71%)
May 01, 2023 2.236 2.236 2.053 2.145 179,972 -0.10(-4.49%)
Apr 28, 2023 2.218 2.291 2.181 2.245 116,299 +0.02(+1.05%)
Apr 27, 2023 2.322 2.350 2.222 2.222 54,502 -0.11(-4.69%)
Apr 26, 2023 2.377 2.377 2.313 2.331 76,082 -0.03(-1.16%)
Apr 25, 2023 2.395 2.422 2.359 2.359 62,052 -0.05(-1.89%)
Apr 24, 2023 2.313 2.441 2.313 2.404 75,415 +0.05(+1.93%)
Apr 21, 2023 2.395 2.395 2.359 2.359 29,552 -0.01(-0.38%)
Apr 20, 2023 2.359 2.400 2.340 2.368 55,815 +0.01(+0.39%)
Apr 19, 2023 2.322 2.377 2.286 2.359 45,814 -0.01(-0.38%)
Apr 18, 2023 2.359 2.404 2.304 2.368 59,373 +0.02(+0.78%)
Apr 17, 2023 2.395 2.413 2.331 2.350 113,609 -0.06(-2.64%)
Apr 14, 2023 2.395 2.438 2.359 2.413 93,988 +0.05(+1.92%)
Apr 13, 2023 2.259 2.377 2.259 2.368 133,439 +0.10(+4.42%)
Apr 12, 2023 2.268 2.268 2.240 2.268 39,172 +0.01(+0.64%)
Apr 11, 2023 2.172 2.253 2.172 2.253 91,332 +0.09(+4.18%)
Apr 10, 2023 2.145 2.172 2.127 2.163 46,290 +0.04(+1.70%)
Apr 06, 2023 2.127 2.158 2.108 2.127 50,614 +0.00(+0.00%)
Apr 05, 2023 2.172 2.172 2.127 2.127 32,993 -0.04(-1.67%)
Apr 04, 2023 2.190 2.199 2.146 2.163 39,115 +0.00(+0.00%)
Apr 03, 2023 2.118 2.235 2.081 2.163 152,351 +0.05(+2.14%)
Mar 31, 2023 2.081 2.127 2.072 2.118 107,004 +0.04(+1.74%)
Mar 30, 2023 2.081 2.154 2.081 2.081 158,243 -0.02(-0.86%)
Mar 29, 2023 2.063 2.127 2.063 2.099 49,581 +0.05(+2.20%)
Mar 28, 2023 2.009 2.063 2.009 2.054 98,205 +0.04(+1.79%)
Mar 27, 2023 1.982 2.072 1.982 2.018 137,959 +0.05(+2.29%)
Mar 24, 2023 1.918 1.991 1.900 1.973 86,857 +0.05(+2.35%)
Mar 23, 2023 2.009 2.045 1.927 1.927 150,982 -0.08(-4.05%)
Mar 22, 2023 2.009 2.054 1.982 2.009 82,085 -0.01(-0.45%)
Mar 21, 2023 1.909 2.027 1.891 2.018 164,249 +0.16(+8.78%)
Mar 20, 2023 1.882 1.891 1.828 1.855 125,777 -0.02(-0.97%)
Mar 17, 2023 1.937 1.982 1.855 1.873 207,410 -0.06(-3.27%)
Mar 16, 2023 1.909 1.982 1.909 1.937 165,802 +0.05(+2.39%)
Mar 15, 2023 2.027 2.027 1.878 1.891 288,153 -0.16(-7.93%)
Mar 14, 2023 2.090 2.154 2.009 2.054 211,103 -0.02(-0.87%)
Mar 13, 2023 2.054 2.072 2.009 2.072 91,577 +0.00(+0.00%)
Mar 10, 2023 2.045 2.108 2.045 2.072 158,702 -0.03(-1.29%)
Mar 09, 2023 2.145 2.217 2.058 2.099 194,988 -0.06(-2.93%)
Mar 08, 2023 2.172 2.181 2.145 2.163 82,448 +0.00(+0.00%)
Mar 07, 2023 2.235 2.235 2.136 2.163 110,390 -0.07(-3.24%)
Mar 06, 2023 2.181 2.280 2.118 2.235 201,250 +0.08(+3.78%)
Mar 03, 2023 2.127 2.181 2.099 2.154 179,475 +0.03(+1.28%)
Mar 02, 2023 2.072 2.136 2.063 2.127 133,573 +0.05(+2.62%)
Mar 01, 2023 2.054 2.081 2.045 2.072 139,725 +0.02(+0.88%)
Feb 28, 2023 2.145 2.150 2.036 2.054 132,674 -0.10(-4.62%)
Feb 27, 2023 2.118 2.154 2.090 2.154 130,421 +0.06(+3.03%)
Feb 24, 2023 2.081 2.090 2.036 2.090 61,249 +0.00(+0.00%)
Feb 23, 2023 2.118 2.118 2.063 2.090 84,924 +0.00(+0.00%)
Feb 22, 2023 2.081 2.090 2.027 2.090 57,974 +0.01(+0.43%)
Feb 21, 2023 2.099 2.099 2.027 2.081 190,063 -0.04(-1.71%)
Feb 17, 2023 2.108 2.127 2.086 2.118 64,607 +0.00(+0.00%)
Feb 16, 2023 2.127 2.127 2.081 2.118 108,760 +0.00(+0.00%)
Feb 15, 2023 2.172 2.172 2.099 2.118 122,322 -0.04(-1.68%)
Feb 14, 2023 2.163 2.190 2.145 2.154 118,491 -0.05(-2.06%)
Feb 13, 2023 2.199 2.217 2.144 2.199 178,832 +0.01(+0.41%)
Feb 10, 2023 2.199 2.208 2.162 2.190 65,460 +0.02(+0.83%)
Feb 09, 2023 2.217 2.217 2.154 2.172 151,145 -0.05(-2.04%)
Feb 08, 2023 2.190 2.231 2.163 2.217 135,963 +0.02(+0.82%)
Feb 07, 2023 2.208 2.217 2.163 2.199 81,418 +0.02(+0.83%)
Feb 06, 2023 2.172 2.199 2.136 2.181 88,679 -0.01(-0.41%)
Feb 03, 2023 2.199 2.208 2.136 2.190 172,123 +0.02(+0.83%)
Feb 02, 2023 2.262 2.262 2.154 2.172 170,166 -0.07(-3.23%)
Feb 01, 2023 2.199 2.244 2.172 2.244 96,822 +0.05(+2.48%)
Jan 31, 2023 2.262 2.317 2.145 2.190 293,432 -0.05(-2.42%)
Jan 30, 2023 2.280 2.308 2.235 2.244 81,980 -0.05(-1.98%)
Jan 27, 2023 2.308 2.339 2.262 2.289 60,620 -0.02(-0.78%)
Jan 26, 2023 2.353 2.353 2.264 2.308 286,919 -0.01(-0.39%)
Jan 25, 2023 2.289 2.362 2.244 2.317 159,910 +0.02(+0.79%)
Jan 24, 2023 2.398 2.398 2.289 2.298 109,510 -0.05(-1.93%)
Jan 23, 2023 2.280 2.384 2.280 2.344 207,827 +0.09(+4.02%)
Jan 20, 2023 2.163 2.262 2.163 2.253 116,392 +0.11(+5.06%)
Jan 19, 2023 2.208 2.217 2.127 2.145 96,485 -0.07(-3.27%)
Jan 18, 2023 2.181 2.262 2.181 2.217 132,262 +0.05(+2.08%)
Jan 17, 2023 2.271 2.298 2.163 2.172 117,842 -0.05(-2.44%)
Jan 13, 2023 2.217 2.262 2.217 2.226 70,703 +0.01(+0.41%)
Jan 12, 2023 2.154 2.235 2.154 2.217 129,419 +0.06(+2.94%)
Jan 11, 2023 2.172 2.190 2.136 2.154 74,739 +0.00(+0.00%)
Jan 10, 2023 2.072 2.172 2.072 2.154 96,498 +0.03(+1.28%)
Jan 09, 2023 2.154 2.163 2.108 2.127 125,748 -0.02(-0.84%)
Jan 06, 2023 2.181 2.181 2.127 2.145 74,104 -0.02(-0.84%)
Jan 05, 2023 2.190 2.199 2.127 2.163 81,715 -0.05(-2.45%)
Jan 04, 2023 2.208 2.235 2.163 2.217 176,272 +0.01(+0.41%)
Jan 03, 2023 2.317 2.317 2.172 2.208 266,899 -0.08(-3.56%)
Dec 30, 2022 2.154 2.317 2.154 2.289 166,075 +0.12(+5.42%)
Dec 29, 2022 2.145 2.317 2.118 2.172 782,766 +0.04(+1.70%)
Dec 28, 2022 2.136 2.200 2.099 2.136 205,483 -0.01(-0.42%)
Dec 27, 2022 2.118 2.163 2.090 2.145 87,096 +0.04(+1.72%)
Dec 23, 2022 2.063 2.136 2.063 2.108 63,878 +0.02(+0.87%)
Dec 22, 2022 2.081 2.127 2.081 2.090 98,599 -0.01(-0.43%)
Dec 21, 2022 2.081 2.127 2.072 2.099 208,258 +0.02(+0.87%)
Dec 20, 2022 2.018 2.099 2.018 2.081 113,961 +0.08(+4.07%)
Dec 19, 2022 2.000 2.081 1.964 2.000 142,831 +0.01(+0.45%)
Dec 16, 2022 2.081 2.117 1.982 1.991 258,666 -0.10(-4.76%)
Dec 15, 2022 2.081 2.115 2.045 2.090 116,931 -0.02(-0.86%)
Dec 14, 2022 2.090 2.145 2.072 2.108 225,419 +0.01(+0.43%)
Dec 13, 2022 2.108 2.145 2.078 2.099 105,094 -0.01(-0.43%)
Dec 12, 2022 2.172 2.172 2.054 2.108 154,242 -0.02(-0.85%)
Dec 09, 2022 2.054 2.127 2.045 2.127 159,973 +0.07(+3.52%)
Dec 08, 2022 2.081 2.099 1.946 2.054 171,960 +0.00(+0.00%)
Dec 07, 2022 2.027 2.145 2.027 2.054 138,394 +0.03(+1.34%)
Dec 06, 2022 2.027 2.063 1.946 2.027 98,791 +0.00(+0.00%)
Dec 05, 2022 2.108 2.108 1.973 2.027 119,834 -0.08(-3.86%)
Dec 02, 2022 2.063 2.117 2.045 2.108 71,857 +0.03(+1.30%)
Dec 01, 2022 2.145 2.163 2.063 2.081 96,473 -0.05(-2.13%)
Nov 30, 2022 2.108 2.145 2.090 2.127 84,343 +0.02(+0.86%)
Nov 29, 2022 2.027 2.108 2.027 2.108 107,834 +0.09(+4.48%)
Nov 28, 2022 2.099 2.170 2.018 2.018 132,404 -0.12(-5.51%)
Nov 25, 2022 2.163 2.163 2.090 2.136 35,401 +0.00(+0.00%)
Nov 23, 2022 2.081 2.172 2.071 2.136 77,368 +0.05(+2.61%)
Nov 22, 2022 1.946 2.118 1.946 2.081 159,552 +0.12(+5.99%)
Nov 21, 2022 1.964 1.991 1.918 1.964 179,450 +0.02(+0.93%)
Nov 18, 2022 1.900 1.964 1.891 1.946 147,439 +0.04(+1.90%)
Nov 17, 2022 2.045 2.045 1.909 1.909 210,523 -0.15(-7.46%)
Nov 16, 2022 2.145 2.145 2.027 2.063 105,361 -0.03(-1.30%)
Nov 15, 2022 2.181 2.181 2.082 2.090 231,715 +0.00(+0.00%)
Nov 14, 2022 2.136 2.136 2.018 2.090 117,268 -0.01(-0.43%)
Nov 11, 2022 2.036 2.118 2.028 2.099 144,864 +0.10(+4.98%)
Nov 10, 2022 2.027 2.072 2.000 2.000 315,707 +0.00(+0.00%)
Nov 09, 2022 1.973 2.009 1.964 2.000 99,249 +0.03(+1.38%)
Nov 08, 2022 1.946 1.982 1.927 1.973 231,230 +0.04(+1.87%)
Nov 07, 2022 1.918 1.964 1.891 1.937 292,288 +0.05(+2.88%)
Nov 04, 2022 1.937 1.956 1.882 1.882 168,394 -0.03(-1.42%)
Nov 03, 2022 1.846 1.955 1.774 1.909 213,132 -0.03(-1.40%)
Nov 02, 2022 1.991 2.009 1.873 1.937 308,057 -0.05(-2.28%)
Nov 01, 2022 2.036 2.072 1.973 1.982 159,386 -0.03(-1.35%)
Oct 31, 2022 2.045 2.071 1.955 2.009 218,370 -0.01(-0.45%)
Oct 28, 2022 2.009 2.050 1.991 2.018 249,894 -0.01(-0.45%)
Oct 27, 2022 2.145 2.145 2.018 2.027 198,564 -0.06(-3.03%)
Oct 26, 2022 2.063 2.127 2.054 2.090 61,259 +0.05(+2.67%)
Oct 25, 2022 2.081 2.081 2.027 2.036 144,541 -0.04(-1.75%)
Oct 24, 2022 2.090 2.116 2.018 2.072 142,992 -0.01(-0.43%)
Oct 21, 2022 2.136 2.136 2.072 2.081 130,759 -0.05(-2.13%)
Oct 20, 2022 2.145 2.154 2.090 2.127 91,236 -0.04(-1.67%)
Oct 19, 2022 2.163 2.181 2.109 2.163 37,406 +0.00(+0.21%)
Oct 18, 2022 2.226 2.235 2.136 2.158 187,913 -0.04(-1.85%)
Oct 17, 2022 2.154 2.253 2.132 2.199 191,155 +0.06(+2.97%)
Oct 14, 2022 2.172 2.181 2.081 2.136 48,037 -0.04(-1.67%)
Oct 13, 2022 2.127 2.208 2.108 2.172 99,610 +0.04(+1.70%)
Oct 12, 2022 2.181 2.253 2.136 2.136 52,402 -0.04(-1.67%)
Oct 11, 2022 2.208 2.225 2.163 2.172 48,727 -0.04(-1.64%)
Oct 10, 2022 2.253 2.298 2.200 2.208 85,077 -0.04(-1.61%)
Oct 07, 2022 2.271 2.317 2.226 2.244 135,062 -0.05(-2.36%)
Oct 06, 2022 2.353 2.362 2.280 2.298 133,958 -0.07(-3.05%)
Oct 05, 2022 2.371 2.416 2.353 2.371 51,931 -0.05(-1.87%)
Oct 04, 2022 2.353 2.452 2.353 2.416 186,762 +0.06(+2.69%)
Oct 03, 2022 2.262 2.362 2.262 2.353 68,062 +0.13(+5.69%)
Sep 30, 2022 2.298 2.369 2.199 2.226 110,703 -0.09(-3.91%)
Sep 29, 2022 2.371 2.407 2.276 2.317 120,140 -0.06(-2.66%)
Sep 28, 2022 2.407 2.407 2.326 2.380 220,727 +0.00(+0.00%)
Sep 27, 2022 2.362 2.400 2.326 2.380 70,609 +0.04(+1.54%)
Sep 26, 2022 2.425 2.479 2.344 2.344 140,685 -0.10(-4.07%)
Sep 23, 2022 2.624 2.624 2.443 2.443 193,688 -0.21(-7.85%)
Sep 22, 2022 2.660 2.697 2.552 2.651 178,077 -0.03(-1.01%)
Sep 21, 2022 2.642 2.697 2.633 2.679 78,557 +0.05(+2.07%)
Sep 20, 2022 2.633 2.660 2.579 2.624 143,738 -0.04(-1.36%)
Sep 19, 2022 2.561 2.660 2.561 2.660 84,274 +0.09(+3.52%)
Sep 16, 2022 2.543 2.597 2.489 2.570 103,245 +0.02(+0.71%)
Sep 15, 2022 2.543 2.642 2.525 2.552 74,942 -0.01(-0.35%)
Sep 14, 2022 2.633 2.633 2.543 2.561 59,583 -0.05(-2.08%)
Sep 13, 2022 2.688 2.688 2.579 2.615 52,827 -0.07(-2.69%)
Sep 12, 2022 2.697 2.735 2.615 2.688 149,881 +0.02(+0.68%)
Sep 09, 2022 2.588 2.692 2.570 2.670 113,609 +0.12(+4.61%)
Sep 08, 2022 2.651 2.656 2.552 2.552 467,656 -0.10(-3.75%)
Sep 07, 2022 2.651 2.706 2.579 2.651 182,165 +0.00(+0.00%)
Sep 06, 2022 2.624 2.670 2.561 2.651 268,203 +0.03(+1.03%)
Sep 02, 2022 2.606 2.660 2.552 2.624 143,228 +0.02(+0.69%)
Sep 01, 2022 2.651 2.697 2.570 2.606 81,433 -0.03(-1.03%)
Aug 31, 2022 2.769 2.769 2.624 2.633 136,117 -0.11(-3.96%)
Aug 30, 2022 2.805 2.823 2.697 2.742 114,968 -0.05(-1.94%)
Aug 29, 2022 2.787 2.850 2.751 2.796 200,620 -0.01(-0.32%)
Aug 26, 2022 2.878 2.878 2.769 2.805 110,660 +0.00(+0.00%)
Aug 25, 2022 2.896 2.977 2.805 2.805 204,714 -0.09(-3.12%)
Aug 24, 2022 2.941 2.959 2.896 2.896 58,946 -0.06(-2.14%)
Aug 23, 2022 2.959 2.977 2.896 2.959 60,071 +0.02(+0.62%)
Aug 22, 2022 3.013 3.013 2.896 2.941 57,606 -0.09(-2.99%)
Aug 19, 2022 3.050 3.086 2.941 3.031 110,782 -0.02(-0.59%)
Aug 18, 2022 3.077 3.077 2.986 3.050 69,732 -0.02(-0.59%)
Aug 17, 2022 2.986 3.068 2.968 3.068 127,701 +0.04(+1.19%)
Aug 16, 2022 3.013 3.149 2.986 3.031 463,265 -0.01(-0.30%)
Aug 15, 2022 3.104 3.212 2.805 3.041 290,449 -0.13(-4.00%)
Aug 12, 2022 3.285 3.298 3.050 3.167 335,039 -0.07(-2.23%)
Aug 11, 2022 3.330 3.348 3.185 3.240 53,916 -0.05(-1.38%)
Aug 10, 2022 3.212 3.285 3.203 3.285 45,568 +0.08(+2.54%)
Aug 09, 2022 3.176 3.285 3.176 3.203 45,446 -0.02(-0.56%)
Aug 08, 2022 3.122 3.240 3.101 3.221 69,640 +0.14(+4.71%)
Aug 05, 2022 3.095 3.095 3.031 3.077 24,206 +0.01(+0.30%)
Aug 04, 2022 3.068 3.131 3.041 3.068 82,848 -0.03(-0.88%)
Aug 03, 2022 3.158 3.158 3.031 3.095 66,449 -0.02(-0.58%)
Aug 02, 2022 3.194 3.194 3.077 3.113 72,663 -0.05(-1.71%)
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.