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 )

2.430 +0.040 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2021 5.141 5.149 5.065 5.091 53,479 -0.04(-0.77%)
Oct 28, 2021 5.088 5.172 5.088 5.130 88,595 +0.03(+0.49%)
Oct 27, 2021 5.105 5.163 5.079 5.105 25,296 -0.02(-0.33%)
Oct 26, 2021 5.037 5.130 5.121 202,870 +0.11(+2.18%)
Oct 25, 2021 5.037 5.071 5.004 5.012 195,761 -0.02(-0.33%)
Oct 22, 2021 5.063 5.063 5.004 5.029 65,846 -0.01(-0.17%)
Oct 21, 2021 5.071 5.071 4.978 5.037 95,561 -0.03(-0.50%)
Oct 20, 2021 5.105 5.105 5.037 5.063 152,809 +0.03(+0.50%)
Oct 19, 2021 5.088 5.121 5.029 5.037 95,484 +0.03(+0.67%)
Oct 18, 2021 5.130 5.147 5.004 5.004 68,511 -0.12(-2.30%)
Oct 15, 2021 5.046 5.134 5.029 5.121 86,983 +0.09(+1.84%)
Oct 14, 2021 5.063 5.063 5.016 5.029 68,589 -0.01(-0.17%)
Oct 13, 2021 5.037 5.069 5.012 5.037 66,258 -0.01(-0.17%)
Oct 12, 2021 5.054 5.063 5.004 5.046 145,713 +0.01(+0.17%)
Oct 11, 2021 5.054 5.105 5.037 5.037 116,430 -0.03(-0.50%)
Oct 08, 2021 5.046 5.071 5.012 5.063 61,370 +0.03(+0.50%)
Oct 07, 2021 4.995 5.079 4.945 5.037 88,491 +0.08(+1.53%)
Oct 06, 2021 4.978 4.978 4.911 4.962 198,785 -0.03(-0.51%)
Oct 05, 2021 4.936 4.978 4.894 4.987 442,844 +0.05(+1.02%)
Oct 04, 2021 4.962 4.978 4.911 4.936 679,402 +0.00(+0.00%)
Oct 01, 2021 4.886 4.965 4.886 4.936 252,606 +0.08(+1.56%)
Sep 30, 2021 4.835 4.886 4.835 4.861 88,299 +0.02(+0.35%)
Sep 29, 2021 4.835 4.852 4.810 4.844 70,855 +0.04(+0.77%)
Sep 28, 2021 4.807 4.874 4.782 4.807 201,067 +0.00(+0.00%)
Sep 27, 2021 4.748 4.841 4.748 4.807 109,566 +0.03(+0.53%)
Sep 24, 2021 4.740 4.790 4.715 4.782 350,380 +0.02(+0.35%)
Sep 23, 2021 4.748 4.790 4.732 4.765 91,684 +0.01(+0.18%)
Sep 22, 2021 4.723 4.774 4.723 4.757 40,095 +0.04(+0.89%)
Sep 21, 2021 4.782 4.782 4.690 4.715 110,375 -0.05(-1.05%)
Sep 20, 2021 4.824 4.826 4.732 4.765 313,669 -0.12(-2.40%)
Sep 17, 2021 4.824 4.904 4.799 4.882 170,114 +0.03(+0.69%)
Sep 16, 2021 4.832 4.874 4.807 4.849 114,260 -0.02(-0.34%)
Sep 15, 2021 4.790 4.874 4.790 4.866 99,357 +0.07(+1.40%)
Sep 14, 2021 4.799 4.824 4.606 4.799 143,891 -0.01(-0.17%)
Sep 13, 2021 4.815 4.857 4.765 4.807 165,790 -0.03(-0.52%)
Sep 10, 2021 4.866 4.882 4.807 4.832 121,306 -0.04(-0.86%)
Sep 09, 2021 4.882 4.882 4.807 4.874 133,602 +0.01(+0.17%)
Sep 08, 2021 4.882 4.895 4.841 4.866 100,916 -0.02(-0.34%)
Sep 07, 2021 5.008 5.033 4.866 4.882 163,414 -0.11(-2.18%)
Sep 03, 2021 5.050 5.050 4.949 4.991 54,194 -0.04(-0.83%)
Sep 02, 2021 4.991 5.050 4.966 5.033 145,288 +0.06(+1.18%)
Sep 01, 2021 4.924 5.008 4.924 4.975 334,777 +0.05(+1.02%)
Aug 31, 2021 4.891 5.008 4.878 4.924 472,552 +0.03(+0.68%)
Aug 30, 2021 4.899 4.899 4.866 4.891 183,908 +0.04(+0.76%)
Aug 27, 2021 4.862 4.867 4.812 4.854 937,563 +0.05(+1.04%)
Aug 26, 2021 4.879 4.881 4.804 4.804 254,177 -0.05(-1.03%)
Aug 25, 2021 4.879 4.908 4.829 4.854 519,439 -0.03(-0.51%)
Aug 24, 2021 4.837 4.933 4.821 4.879 656,854 +0.07(+1.39%)
Aug 23, 2021 4.804 4.879 4.796 4.812 456,393 +0.04(+0.87%)
Aug 20, 2021 4.762 4.787 4.737 4.771 802,678 +0.03(+0.70%)
Aug 19, 2021 4.712 4.754 4.654 4.737 163,070 -0.01(-0.18%)
Aug 18, 2021 4.596 4.762 4.596 4.746 523,838 +0.15(+3.27%)
Aug 17, 2021 4.562 4.562 4.504 4.596 688,379 +0.05(+1.10%)
Aug 16, 2021 4.479 4.679 4.479 4.545 251,899 +0.06(+1.30%)
Aug 13, 2021 4.462 4.500 4.412 4.487 551,804 +0.08(+1.70%)
Aug 12, 2021 4.395 4.470 4.395 4.412 1,478,808 +0.09(+2.12%)
Aug 11, 2021 4.345 4.345 4.291 4.320 438,371 +0.02(+0.39%)
Aug 10, 2021 4.379 4.437 4.270 4.304 107,844 +0.01(+0.19%)
Aug 09, 2021 4.262 4.295 4.229 4.295 57,216 +0.03(+0.78%)
Aug 06, 2021 4.304 4.329 4.237 4.262 233,808 -0.06(-1.35%)
Aug 05, 2021 4.462 4.462 4.312 4.320 78,537 -0.01(-0.19%)
Aug 04, 2021 4.304 4.354 4.304 4.329 215,788 +0.03(+0.58%)
Aug 03, 2021 4.362 4.387 4.295 4.304 116,356 -0.04(-0.96%)
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.