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 )

2.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2021 4.969 4.969 4.829 4.854 91,963 -0.11(-2.31%)
Apr 29, 2021 5.034 5.075 4.969 4.969 72,534 -0.05(-0.92%)
Apr 28, 2021 5.097 5.117 4.982 5.015 566,758 -0.11(-2.07%)
Apr 27, 2021 5.154 5.154 5.080 5.121 228,602 +0.00(+0.00%)
Apr 26, 2021 5.072 5.129 5.064 5.121 112,882 +0.02(+0.32%)
Apr 23, 2021 5.097 5.138 5.079 5.105 82,154 -0.02(-0.32%)
Apr 22, 2021 5.097 5.154 5.080 5.121 35,424 +0.00(+0.00%)
Apr 21, 2021 5.080 5.186 5.064 5.121 116,748 +0.00(+0.00%)
Apr 20, 2021 5.080 5.146 5.031 5.121 294,976 +0.04(+0.80%)
Apr 19, 2021 5.227 5.227 5.080 5.080 135,543 -0.15(-2.81%)
Apr 16, 2021 5.162 5.239 5.162 5.227 45,423 +0.06(+1.11%)
Apr 15, 2021 5.186 5.186 5.129 5.170 104,252 +0.05(+0.96%)
Apr 14, 2021 5.178 5.178 5.064 5.121 150,156 +0.03(+0.64%)
Apr 13, 2021 5.048 5.097 5.039 5.088 38,915 +0.04(+0.81%)
Apr 12, 2021 5.146 5.146 5.039 5.048 45,105 -0.10(-1.90%)
Apr 09, 2021 5.227 5.227 5.097 5.146 80,195 -0.03(-0.63%)
Apr 08, 2021 5.105 5.186 5.105 5.178 169,139 +0.07(+1.44%)
Apr 07, 2021 5.146 5.154 5.105 5.105 49,890 -0.05(-0.95%)
Apr 06, 2021 5.080 5.195 5.080 5.154 56,052 +0.02(+0.48%)
Apr 05, 2021 5.031 5.137 5.031 5.129 96,833 +0.10(+1.95%)
Apr 01, 2021 5.056 5.089 5.007 5.031 33,547 -0.03(-0.57%)
Mar 31, 2021 5.011 5.076 5.011 5.060 29,985 +0.01(+0.16%)
Mar 30, 2021 4.987 5.052 4.946 5.052 95,718 +0.07(+1.31%)
Mar 29, 2021 5.125 5.125 4.979 4.987 31,193 -0.11(-2.23%)
Mar 26, 2021 5.076 5.109 5.060 5.101 177,011 +0.07(+1.29%)
Mar 25, 2021 5.084 5.093 5.036 5.036 123,365 -0.11(-2.06%)
Mar 24, 2021 5.206 5.239 5.125 5.141 66,640 -0.02(-0.47%)
Mar 23, 2021 5.068 5.223 5.011 5.166 388,800 +0.11(+2.25%)
Mar 22, 2021 5.158 5.158 4.922 5.052 230,844 -0.07(-1.43%)
Mar 19, 2021 5.141 5.186 5.060 5.125 249,783 -0.02(-0.47%)
Mar 18, 2021 5.190 5.241 5.149 5.149 135,628 -0.05(-0.94%)
Mar 17, 2021 5.304 5.304 5.198 5.198 322,694 -0.09(-1.69%)
Mar 16, 2021 5.312 5.369 5.247 5.288 168,054 -0.02(-0.46%)
Mar 15, 2021 5.288 5.328 5.206 5.312 47,118 +0.07(+1.24%)
Mar 12, 2021 5.377 5.385 5.239 5.247 53,964 -0.10(-1.83%)
Mar 11, 2021 5.345 5.377 5.296 5.345 224,440 +0.04(+0.77%)
Mar 10, 2021 5.280 5.304 5.206 5.304 252,807 +0.11(+2.19%)
Mar 09, 2021 5.084 5.198 5.084 5.190 101,082 +0.10(+1.92%)
Mar 08, 2021 5.141 5.166 5.052 5.093 117,065 -0.02(-0.32%)
Mar 05, 2021 5.174 5.206 5.101 5.109 104,609 -0.02(-0.32%)
Mar 04, 2021 5.158 5.206 5.084 5.125 117,553 -0.02(-0.32%)
Mar 03, 2021 5.206 5.206 5.117 5.141 74,229 -0.02(-0.47%)
Mar 02, 2021 5.239 5.255 5.166 5.166 41,978 -0.10(-1.85%)
Mar 01, 2021 5.125 5.280 5.125 5.263 47,264 +0.15(+3.03%)
Feb 26, 2021 5.141 5.288 5.068 5.109 213,274 -0.03(-0.63%)
Feb 25, 2021 5.426 5.483 5.117 5.141 163,368 -0.24(-4.42%)
Feb 24, 2021 5.355 5.412 5.306 5.379 1,476,195 +0.06(+1.07%)
Feb 23, 2021 5.355 5.379 5.314 5.323 52,594 -0.02(-0.45%)
Feb 22, 2021 5.387 5.387 5.347 5.347 28,126 -0.06(-1.20%)
Feb 19, 2021 5.509 5.509 5.379 5.412 49,374 -0.02(-0.45%)
Feb 18, 2021 5.436 5.509 5.420 5.436 65,942 +0.02(+0.45%)
Feb 17, 2021 5.501 5.501 5.379 5.412 120,583 -0.06(-1.04%)
Feb 16, 2021 5.590 5.590 5.460 5.468 85,133 -0.06(-1.03%)
Feb 12, 2021 5.501 5.541 5.468 5.525 61,594 +0.05(+0.89%)
Feb 11, 2021 5.525 5.525 5.468 5.477 51,026 +0.00(+0.00%)
Feb 10, 2021 5.509 5.582 5.468 5.477 100,180 +0.01(+0.15%)
Feb 09, 2021 5.533 5.533 5.452 5.468 208,046 -0.03(-0.59%)
Feb 08, 2021 5.509 5.509 5.460 5.501 125,149 +0.06(+1.04%)
Feb 05, 2021 5.428 5.460 5.396 5.444 28,390 +0.03(+0.60%)
Feb 04, 2021 5.428 5.428 5.347 5.412 38,035 -0.01(-0.15%)
Feb 03, 2021 5.428 5.468 5.396 5.420 22,399 +0.04(+0.75%)
Feb 02, 2021 5.233 5.420 5.233 5.379 31,540 +0.15(+2.79%)
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.