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 )

2.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2022 4.776 4.908 4.857 197,635 +0.07(+1.42%)
Jan 28, 2022 4.780 4.797 4.712 4.789 39,057 +0.04(+0.77%)
Jan 27, 2022 4.786 4.809 4.752 4.752 110,172 -0.05(-1.06%)
Jan 26, 2022 4.914 4.914 4.740 4.803 420,137 +0.13(+2.72%)
Jan 25, 2022 4.608 4.693 4.608 4.676 152,594 +0.03(+0.73%)
Jan 24, 2022 4.685 4.710 4.608 4.642 98,526 -0.09(-1.97%)
Jan 21, 2022 4.769 4.778 4.685 4.735 90,511 -0.03(-0.53%)
Jan 20, 2022 4.820 4.829 4.761 4.761 65,337 -0.05(-1.06%)
Jan 19, 2022 4.744 4.820 4.744 4.812 69,059 +0.06(+1.25%)
Jan 18, 2022 4.735 4.812 4.685 4.752 227,897 +0.18(+3.90%)
Jan 14, 2022 4.574 0 -0.02(-0.37%)
Jan 13, 2022 4.481 4.600 4.481 4.591 275,384 +0.13(+2.85%)
Jan 12, 2022 4.404 4.472 4.404 4.464 153,457 +0.05(+1.15%)
Jan 11, 2022 4.345 4.413 4.328 4.413 132,129 +0.08(+1.96%)
Jan 10, 2022 4.362 4.362 4.303 4.328 86,033 -0.01(-0.20%)
Jan 07, 2022 4.345 4.379 4.303 4.337 70,936 -0.02(-0.39%)
Jan 06, 2022 4.481 4.481 4.311 4.354 104,725 -0.03(-0.58%)
Jan 05, 2022 4.387 4.447 4.371 4.379 43,718 -0.03(-0.58%)
Jan 04, 2022 4.413 4.430 4.345 4.404 45,652 +0.04(+0.97%)
Jan 03, 2022 4.371 4.414 4.286 4.362 100,802 +0.03(+0.59%)
Dec 31, 2021 4.413 4.421 4.303 4.337 74,722 -0.05(-1.16%)
Dec 30, 2021 4.413 4.463 4.387 4.387 114,984 -0.01(-0.15%)
Dec 29, 2021 4.445 4.453 4.386 4.394 46,219 -0.03(-0.57%)
Dec 28, 2021 4.411 4.450 4.403 4.420 55,374 -0.02(-0.38%)
Dec 27, 2021 4.462 4.462 4.405 4.437 59,771 +0.01(+0.19%)
Dec 23, 2021 4.386 4.472 4.377 4.428 65,601 +0.05(+1.16%)
Dec 22, 2021 4.318 4.420 4.318 4.377 73,539 -0.03(-0.58%)
Dec 21, 2021 4.327 4.437 4.284 4.403 190,903 +0.08(+1.96%)
Dec 20, 2021 4.377 4.377 4.293 4.318 167,057 -0.11(-2.48%)
Dec 17, 2021 4.513 4.513 4.403 4.428 145,017 -0.08(-1.87%)
Dec 16, 2021 4.386 4.589 4.377 4.513 169,629 +0.15(+3.49%)
Dec 15, 2021 4.386 4.428 4.352 4.361 102,428 -0.03(-0.77%)
Dec 14, 2021 4.479 4.517 4.369 4.394 157,295 -0.10(-2.26%)
Dec 13, 2021 4.538 4.563 4.487 4.496 70,229 -0.05(-1.12%)
Dec 10, 2021 4.580 4.580 4.504 4.546 53,588 -0.02(-0.37%)
Dec 09, 2021 4.563 4.606 4.530 4.563 152,603 +0.00(+0.00%)
Dec 08, 2021 4.631 4.631 4.530 4.563 67,299 -0.07(-1.46%)
Dec 07, 2021 4.749 4.749 4.606 4.631 84,956 -0.02(-0.36%)
Dec 06, 2021 4.648 4.707 4.546 4.648 100,665 +0.06(+1.29%)
Dec 03, 2021 4.572 4.614 4.530 4.589 127,033 +0.05(+1.12%)
Dec 02, 2021 4.479 4.563 4.470 4.538 140,527 +0.08(+1.90%)
Dec 01, 2021 4.546 4.631 4.445 4.453 166,953 -0.06(-1.31%)
Nov 30, 2021 4.344 4.521 4.310 4.513 287,736 +0.15(+3.49%)
Nov 29, 2021 4.369 4.403 4.344 4.361 169,020 +0.02(+0.44%)
Nov 26, 2021 4.333 4.350 4.274 4.341 92,482 +0.00(+0.00%)
Nov 24, 2021 4.350 4.358 4.308 4.341 102,787 -0.02(-0.39%)
Nov 23, 2021 4.434 4.451 4.350 4.358 112,993 -0.03(-0.77%)
Nov 22, 2021 4.535 4.577 4.375 4.392 154,664 -0.09(-2.06%)
Nov 19, 2021 4.543 4.585 4.484 4.484 312,409 -0.10(-2.20%)
Nov 18, 2021 4.661 4.585 4.543 4.585 351,793 +0.03(+0.55%)
Nov 17, 2021 4.611 4.627 4.501 4.560 142,836 -0.04(-0.91%)
Nov 16, 2021 4.669 4.741 4.585 4.602 334,878 -0.05(-1.08%)
Nov 15, 2021 4.745 4.745 4.585 4.653 149,957 -0.09(-1.95%)
Nov 12, 2021 4.728 4.779 4.728 4.745 41,139 +0.03(+0.53%)
Nov 11, 2021 4.787 4.821 4.720 4.720 159,272 -0.04(-0.88%)
Nov 10, 2021 4.871 4.762 4.762 66,147 -0.11(-2.25%)
Nov 09, 2021 4.888 4.922 4.829 4.871 69,345 -0.02(-0.34%)
Nov 08, 2021 4.922 4.927 4.880 4.888 70,700 -0.02(-0.34%)
Nov 05, 2021 4.880 4.947 4.880 4.905 64,472 +0.03(+0.52%)
Nov 04, 2021 5.006 5.035 4.871 4.880 105,338 -0.15(-3.01%)
Nov 03, 2021 4.964 5.048 4.964 5.031 40,182 +0.05(+1.01%)
Nov 02, 2021 5.040 5.090 4.964 4.981 80,002 -0.09(-1.82%)
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.