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
Official Closing 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 (%)
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%)
Nov 01, 2021 5.048 5.115 5.073 5.073 62,156 +0.00(+0.00%)
Oct 29, 2021 5.124 5.131 5.048 5.073 53,660 -0.04(-0.77%)
Oct 28, 2021 5.071 5.154 5.071 5.112 88,897 +0.03(+0.49%)
Oct 27, 2021 5.087 5.146 5.062 5.087 25,382 -0.02(-0.33%)
Oct 26, 2021 5.020 5.112 5.104 203,560 +0.11(+2.18%)
Oct 25, 2021 5.020 5.054 4.987 4.995 196,426 -0.02(-0.33%)
Oct 22, 2021 5.045 5.045 4.987 5.012 66,070 -0.01(-0.17%)
Oct 21, 2021 5.054 5.054 4.962 5.020 95,886 -0.03(-0.50%)
Oct 20, 2021 5.087 5.087 5.020 5.045 153,329 +0.03(+0.50%)
Oct 19, 2021 5.071 5.103 5.012 5.020 95,809 +0.03(+0.67%)
Oct 18, 2021 5.112 5.129 4.987 4.987 68,744 -0.12(-2.30%)
Oct 15, 2021 5.029 5.117 5.012 5.104 87,279 +0.09(+1.84%)
Oct 14, 2021 5.045 5.045 4.999 5.012 68,823 -0.01(-0.17%)
Oct 13, 2021 5.020 5.052 4.995 5.020 66,483 -0.01(-0.17%)
Oct 12, 2021 5.037 5.045 4.987 5.029 146,208 +0.01(+0.17%)
Oct 11, 2021 5.037 5.087 5.020 5.020 116,826 -0.03(-0.50%)
Oct 08, 2021 5.029 5.054 4.995 5.045 61,579 +0.03(+0.50%)
Oct 07, 2021 4.978 5.062 4.928 5.020 88,792 +0.08(+1.53%)
Oct 06, 2021 4.962 4.962 4.895 4.945 199,460 -0.03(-0.51%)
Oct 05, 2021 4.920 4.962 4.878 4.970 444,350 +0.05(+1.02%)
Oct 04, 2021 4.945 4.962 4.895 4.920 681,712 +0.00(+0.00%)
Oct 01, 2021 4.869 4.948 4.869 4.920 253,464 +0.08(+1.56%)
Sep 30, 2021 4.819 4.869 4.819 4.844 88,599 +0.02(+0.35%)
Sep 29, 2021 4.819 4.836 4.794 4.827 71,096 +0.04(+0.77%)
Sep 28, 2021 4.791 4.858 4.766 4.791 201,750 +0.00(+0.00%)
Sep 27, 2021 4.732 4.824 4.732 4.791 109,939 +0.03(+0.53%)
Sep 24, 2021 4.724 4.774 4.699 4.766 351,572 +0.02(+0.35%)
Sep 23, 2021 4.732 4.774 4.716 4.749 91,996 +0.01(+0.18%)
Sep 22, 2021 4.707 4.757 4.707 4.741 40,232 +0.04(+0.89%)
Sep 21, 2021 4.766 4.766 4.674 4.699 110,750 -0.05(-1.05%)
Sep 20, 2021 4.807 4.810 4.716 4.749 314,735 -0.12(-2.40%)
Sep 17, 2021 4.807 4.888 4.782 4.866 170,692 +0.03(+0.69%)
Sep 16, 2021 4.816 4.858 4.791 4.833 114,649 -0.02(-0.34%)
Sep 15, 2021 4.774 4.858 4.774 4.849 99,695 +0.07(+1.40%)
Sep 14, 2021 4.782 4.807 4.590 4.782 144,380 -0.01(-0.17%)
Sep 13, 2021 4.799 4.841 4.749 4.791 166,354 -0.03(-0.52%)
Sep 10, 2021 4.849 4.866 4.791 4.816 121,719 -0.04(-0.86%)
Sep 09, 2021 4.866 4.866 4.791 4.858 134,056 +0.01(+0.17%)
Sep 08, 2021 4.866 4.878 4.824 4.849 101,260 -0.02(-0.34%)
Sep 07, 2021 4.991 5.016 4.849 4.866 163,970 -0.11(-2.18%)
Sep 03, 2021 5.033 5.033 4.933 4.974 54,378 -0.04(-0.83%)
Sep 02, 2021 4.974 5.033 4.949 5.016 145,782 +0.06(+1.18%)
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.