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 )

2.490 +0.020 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 26, 2021 5.147 5.294 5.074 5.114 213,038 -0.03(-0.63%)
Feb 25, 2021 5.432 5.489 5.123 5.147 163,187 -0.24(-4.42%)
Feb 24, 2021 5.361 5.418 5.312 5.385 1,474,561 +0.06(+1.07%)
Feb 23, 2021 5.361 5.385 5.320 5.328 52,536 -0.02(-0.45%)
Feb 22, 2021 5.393 5.393 5.353 5.353 28,095 -0.06(-1.20%)
Feb 19, 2021 5.515 5.515 5.385 5.418 49,319 -0.02(-0.45%)
Feb 18, 2021 5.442 5.515 5.426 5.442 65,869 +0.02(+0.45%)
Feb 17, 2021 5.507 5.507 5.385 5.418 120,450 -0.06(-1.04%)
Feb 16, 2021 5.596 5.596 5.466 5.474 85,039 -0.06(-1.03%)
Feb 12, 2021 5.507 5.547 5.474 5.531 61,526 +0.05(+0.89%)
Feb 11, 2021 5.531 5.531 5.474 5.483 50,969 +0.00(+0.00%)
Feb 10, 2021 5.515 5.588 5.474 5.483 100,069 +0.01(+0.15%)
Feb 09, 2021 5.539 5.539 5.458 5.474 207,816 -0.03(-0.59%)
Feb 08, 2021 5.515 5.515 5.466 5.507 125,010 +0.06(+1.04%)
Feb 05, 2021 5.434 5.466 5.401 5.450 28,358 +0.03(+0.60%)
Feb 04, 2021 5.434 5.434 5.353 5.418 37,993 -0.01(-0.15%)
Feb 03, 2021 5.434 5.474 5.401 5.426 22,375 +0.04(+0.75%)
Feb 02, 2021 5.239 5.426 5.239 5.385 31,505 +0.15(+2.79%)
Feb 01, 2021 5.223 5.304 5.223 5.239 52,926 +0.04(+0.78%)
Jan 29, 2021 5.296 5.320 5.191 5.199 85,569 -0.11(-1.99%)
Jan 28, 2021 5.110 5.320 5.110 5.304 87,853 +0.20(+3.94%)
Jan 27, 2021 5.135 5.167 5.030 5.103 116,478 -0.06(-1.10%)
Jan 26, 2021 5.321 5.345 5.159 5.159 144,476 -0.15(-2.89%)
Jan 25, 2021 5.289 5.329 5.159 5.313 370,169 -0.01(-0.15%)
Jan 22, 2021 5.361 5.361 5.240 5.321 56,600 -0.07(-1.35%)
Jan 21, 2021 5.410 5.434 5.394 5.394 58,419 -0.03(-0.60%)
Jan 20, 2021 5.361 5.571 5.321 5.426 83,147 +0.05(+0.90%)
Jan 19, 2021 5.442 5.442 5.353 5.377 32,634 -0.02(-0.45%)
Jan 15, 2021 5.434 5.442 5.353 5.402 49,912 -0.07(-1.33%)
Jan 14, 2021 5.385 5.515 5.385 5.474 46,358 +0.09(+1.65%)
Jan 13, 2021 5.418 5.418 5.337 5.385 39,216 -0.03(-0.60%)
Jan 12, 2021 5.289 5.450 5.289 5.418 61,370 +0.10(+1.98%)
Jan 11, 2021 5.474 5.474 5.216 5.313 158,932 -0.19(-3.38%)
Jan 08, 2021 5.490 5.499 5.385 5.499 56,104 +0.02(+0.44%)
Jan 07, 2021 5.482 5.563 5.450 5.474 111,311 -0.02(-0.44%)
Jan 06, 2021 5.394 5.555 5.394 5.499 163,771 +0.10(+1.95%)
Jan 05, 2021 5.547 5.547 5.329 5.394 93,011 -0.14(-2.48%)
Jan 04, 2021 5.571 5.676 5.515 5.531 109,935 -0.02(-0.44%)
Dec 31, 2020 5.555 5.555 5.555 87,658 -0.03(-0.58%)
Dec 30, 2020 5.555 5.644 5.555 5.587 87,658 +0.02(+0.42%)
Dec 29, 2020 5.476 5.612 5.443 5.564 146,804 +0.07(+1.32%)
Dec 28, 2020 5.524 5.524 5.379 5.492 67,923 -0.02(-0.44%)
Dec 24, 2020 5.516 5.532 5.443 5.516 48,006 +0.00(+0.00%)
Dec 23, 2020 5.476 5.540 5.419 5.516 80,420 +0.04(+0.73%)
Dec 22, 2020 5.508 5.528 5.400 5.476 195,211 -0.04(-0.73%)
Dec 21, 2020 5.556 5.564 5.291 5.516 687,259 -0.10(-1.86%)
Dec 18, 2020 5.628 5.653 5.600 5.620 60,319 -0.01(-0.14%)
Dec 17, 2020 5.580 5.636 5.532 5.628 318,263 +0.06(+1.16%)
Dec 16, 2020 5.468 5.580 5.460 5.564 229,169 +0.08(+1.47%)
Dec 15, 2020 5.427 5.492 5.347 5.484 193,497 +0.11(+2.10%)
Dec 14, 2020 5.299 5.371 5.299 5.371 871,585 +0.07(+1.37%)
Dec 11, 2020 5.339 5.371 5.234 5.299 386,913 -0.06(-1.20%)
Dec 10, 2020 5.259 5.419 5.259 5.363 208,958 +0.10(+1.83%)
Dec 09, 2020 5.146 5.387 5.146 5.267 293,457 +0.11(+2.18%)
Dec 08, 2020 5.098 5.178 5.098 5.154 92,657 +0.00(+0.00%)
Dec 07, 2020 5.090 5.259 5.025 5.154 204,967 +0.02(+0.31%)
Dec 04, 2020 5.001 5.170 4.945 5.138 279,706 +0.21(+4.24%)
Dec 03, 2020 4.873 4.961 4.821 4.929 120,568 +0.07(+1.49%)
Dec 02, 2020 4.744 4.882 4.728 4.856 257,607 +0.14(+2.90%)
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.