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 -0.010 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 29, 2021 5.313 5.338 5.207 5.216 85,293 -0.11(-1.99%)
Jan 28, 2021 5.126 5.338 5.126 5.321 87,569 +0.20(+3.94%)
Jan 27, 2021 5.152 5.184 5.047 5.119 116,102 -0.06(-1.10%)
Jan 26, 2021 5.338 5.362 5.176 5.176 144,009 -0.15(-2.89%)
Jan 25, 2021 5.306 5.346 5.176 5.330 368,973 -0.01(-0.15%)
Jan 22, 2021 5.379 5.379 5.257 5.338 56,417 -0.07(-1.35%)
Jan 21, 2021 5.427 5.452 5.411 5.411 58,230 -0.03(-0.60%)
Jan 20, 2021 5.379 5.589 5.338 5.443 82,878 +0.05(+0.90%)
Jan 19, 2021 5.460 5.460 5.371 5.395 32,529 -0.02(-0.45%)
Jan 15, 2021 5.452 5.460 5.371 5.419 49,750 -0.07(-1.33%)
Jan 14, 2021 5.403 5.533 5.403 5.492 46,209 +0.09(+1.65%)
Jan 13, 2021 5.435 5.435 5.354 5.403 39,089 -0.03(-0.60%)
Jan 12, 2021 5.306 5.468 5.306 5.435 61,172 +0.11(+1.98%)
Jan 11, 2021 5.492 5.492 5.233 5.330 158,418 -0.19(-3.38%)
Jan 08, 2021 5.508 5.516 5.403 5.516 55,923 +0.02(+0.44%)
Jan 07, 2021 5.500 5.581 5.468 5.492 110,951 -0.02(-0.44%)
Jan 06, 2021 5.411 5.573 5.411 5.516 163,242 +0.11(+1.95%)
Jan 05, 2021 5.565 5.565 5.346 5.411 92,710 -0.14(-2.48%)
Jan 04, 2021 5.589 5.695 5.533 5.549 109,580 -0.02(-0.44%)
Dec 31, 2020 5.573 5.573 5.573 87,375 -0.03(-0.58%)
Dec 30, 2020 5.573 5.662 5.573 5.605 87,375 +0.02(+0.42%)
Dec 29, 2020 5.493 5.630 5.461 5.582 146,330 +0.07(+1.32%)
Dec 28, 2020 5.542 5.542 5.397 5.510 67,703 -0.02(-0.44%)
Dec 24, 2020 5.534 5.550 5.461 5.534 47,851 +0.00(+0.00%)
Dec 23, 2020 5.493 5.558 5.437 5.534 80,161 +0.04(+0.73%)
Dec 22, 2020 5.526 5.546 5.417 5.493 194,580 -0.04(-0.73%)
Dec 21, 2020 5.574 5.582 5.308 5.534 685,039 -0.10(-1.86%)
Dec 18, 2020 5.647 5.671 5.618 5.639 60,124 -0.01(-0.14%)
Dec 17, 2020 5.598 5.655 5.550 5.647 317,235 +0.06(+1.16%)
Dec 16, 2020 5.485 5.598 5.477 5.582 228,429 +0.08(+1.47%)
Dec 15, 2020 5.445 5.510 5.364 5.501 192,872 +0.11(+2.10%)
Dec 14, 2020 5.316 5.388 5.316 5.388 868,770 +0.07(+1.37%)
Dec 11, 2020 5.356 5.388 5.251 5.316 385,663 -0.06(-1.20%)
Dec 10, 2020 5.276 5.437 5.276 5.380 208,283 +0.10(+1.83%)
Dec 09, 2020 5.163 5.405 5.163 5.284 292,509 +0.11(+2.18%)
Dec 08, 2020 5.114 5.195 5.114 5.171 92,358 +0.00(+0.00%)
Dec 07, 2020 5.106 5.276 5.042 5.171 204,304 +0.02(+0.31%)
Dec 04, 2020 5.017 5.187 4.961 5.155 278,803 +0.21(+4.24%)
Dec 03, 2020 4.888 4.977 4.837 4.945 120,179 +0.07(+1.49%)
Dec 02, 2020 4.759 4.898 4.743 4.872 256,775 +0.14(+2.90%)
Dec 01, 2020 4.574 4.760 4.574 4.735 114,003 +0.16(+3.53%)
Nov 30, 2020 4.525 4.574 4.461 4.574 145,914 +0.07(+1.61%)
Nov 27, 2020 4.412 4.574 4.356 4.501 144,422 +0.09(+1.98%)
Nov 25, 2020 4.446 4.502 4.406 4.414 128,844 -0.08(-1.79%)
Nov 24, 2020 4.334 4.538 4.229 4.494 179,334 +0.17(+3.90%)
Nov 23, 2020 4.173 4.334 4.173 4.326 258,072 +0.18(+4.46%)
Nov 20, 2020 4.061 4.157 4.045 4.141 76,384 +0.08(+1.98%)
Nov 19, 2020 4.093 4.157 4.053 4.061 143,549 +0.00(+0.00%)
Nov 18, 2020 3.997 4.141 3.972 4.061 152,945 +0.04(+1.00%)
Nov 17, 2020 4.037 4.093 4.013 4.021 609,647 -0.06(-1.38%)
Nov 16, 2020 4.093 4.101 3.997 4.077 304,334 +0.07(+1.80%)
Nov 13, 2020 4.021 4.069 4.001 4.005 172,956 +0.00(+0.00%)
Nov 12, 2020 4.109 4.109 3.997 4.005 33,001 -0.10(-2.54%)
Nov 11, 2020 4.093 4.157 4.085 4.109 44,081 +0.02(+0.59%)
Nov 10, 2020 4.053 4.133 4.053 4.085 122,522 +0.06(+1.60%)
Nov 09, 2020 4.029 4.137 3.972 4.021 243,763 +0.15(+3.94%)
Nov 06, 2020 3.892 3.913 3.831 3.868 73,518 +0.00(+0.00%)
Nov 05, 2020 3.740 3.868 3.740 3.868 823,223 +0.11(+2.99%)
Nov 04, 2020 3.732 3.804 3.716 3.756 45,076 +0.03(+0.75%)
Nov 03, 2020 3.732 3.780 3.700 3.728 131,962 +0.03(+0.76%)
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.