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 )

2.435 +0.025 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 28, 2021 4.834 4.834 4.752 4.760 62,556 -0.17(-3.51%)
May 27, 2021 4.637 4.933 4.629 4.933 124,962 +0.26(+5.54%)
May 26, 2021 4.723 4.723 4.600 4.674 31,757 -0.02(-0.35%)
May 25, 2021 4.789 4.789 4.625 4.691 53,488 -0.04(-0.87%)
May 24, 2021 4.830 4.830 4.715 4.732 27,694 -0.08(-1.70%)
May 21, 2021 4.781 4.830 4.777 4.814 48,216 +0.05(+1.03%)
May 20, 2021 4.789 4.789 4.568 4.764 208,252 -0.03(-0.68%)
May 19, 2021 4.805 4.896 4.781 4.797 40,160 -0.03(-0.68%)
May 18, 2021 4.838 4.928 4.756 4.830 86,999 +0.03(+0.68%)
May 17, 2021 4.928 4.928 4.764 4.797 63,950 -0.13(-2.66%)
May 14, 2021 4.863 4.937 4.805 4.928 49,015 +0.12(+2.56%)
May 13, 2021 4.732 4.838 4.732 4.805 36,237 +0.05(+1.03%)
May 12, 2021 4.797 4.838 4.732 4.756 153,238 -0.06(-1.19%)
May 11, 2021 4.879 4.896 4.805 4.814 164,891 -0.08(-1.68%)
May 10, 2021 4.732 4.904 4.691 4.896 80,275 +0.21(+4.37%)
May 07, 2021 4.707 4.715 4.568 4.691 118,178 +0.13(+2.88%)
May 06, 2021 4.469 4.629 4.469 4.559 259,398 +0.08(+1.83%)
May 05, 2021 4.436 4.576 4.387 4.477 454,764 +0.07(+1.49%)
May 04, 2021 4.715 4.789 4.371 4.412 177,199 -0.18(-3.93%)
May 03, 2021 4.887 4.904 4.543 4.592 344,928 -0.26(-5.41%)
Apr 30, 2021 4.969 4.969 4.830 4.855 91,948 -0.11(-2.31%)
Apr 29, 2021 5.035 5.076 4.969 4.969 72,523 -0.05(-0.92%)
Apr 28, 2021 5.097 5.118 4.983 5.016 566,667 -0.11(-2.07%)
Apr 27, 2021 5.155 5.155 5.081 5.122 228,565 +0.00(+0.00%)
Apr 26, 2021 5.073 5.130 5.065 5.122 112,864 +0.02(+0.32%)
Apr 23, 2021 5.097 5.139 5.080 5.106 82,141 -0.02(-0.32%)
Apr 22, 2021 5.097 5.155 5.081 5.122 35,418 +0.00(+0.00%)
Apr 21, 2021 5.081 5.187 5.065 5.122 116,729 +0.00(+0.00%)
Apr 20, 2021 5.081 5.146 5.032 5.122 294,929 +0.04(+0.80%)
Apr 19, 2021 5.228 5.228 5.081 5.081 135,521 -0.15(-2.81%)
Apr 16, 2021 5.163 5.240 5.163 5.228 45,416 +0.06(+1.11%)
Apr 15, 2021 5.187 5.187 5.130 5.171 104,235 +0.05(+0.96%)
Apr 14, 2021 5.179 5.179 5.065 5.122 150,132 +0.03(+0.64%)
Apr 13, 2021 5.048 5.097 5.040 5.089 38,908 +0.04(+0.81%)
Apr 12, 2021 5.146 5.146 5.040 5.048 45,098 -0.10(-1.90%)
Apr 09, 2021 5.228 5.228 5.097 5.146 80,183 -0.03(-0.63%)
Apr 08, 2021 5.106 5.187 5.106 5.179 169,112 +0.07(+1.44%)
Apr 07, 2021 5.146 5.155 5.106 5.106 49,882 -0.05(-0.95%)
Apr 06, 2021 5.081 5.195 5.081 5.155 56,043 +0.02(+0.48%)
Apr 05, 2021 5.032 5.138 5.032 5.130 96,818 +0.10(+1.95%)
Apr 01, 2021 5.056 5.090 5.007 5.032 33,542 -0.03(-0.57%)
Mar 31, 2021 5.012 5.077 5.012 5.061 29,980 +0.01(+0.16%)
Mar 30, 2021 4.988 5.053 4.947 5.053 95,702 +0.07(+1.31%)
Mar 29, 2021 5.126 5.126 4.979 4.988 31,188 -0.11(-2.23%)
Mar 26, 2021 5.077 5.110 5.061 5.101 176,983 +0.07(+1.29%)
Mar 25, 2021 5.085 5.093 5.036 5.036 123,345 -0.11(-2.06%)
Mar 24, 2021 5.207 5.240 5.126 5.142 66,629 -0.02(-0.47%)
Mar 23, 2021 5.069 5.224 5.012 5.167 388,738 +0.11(+2.25%)
Mar 22, 2021 5.158 5.158 4.922 5.053 230,807 -0.07(-1.43%)
Mar 19, 2021 5.142 5.187 5.061 5.126 249,743 -0.02(-0.47%)
Mar 18, 2021 5.191 5.242 5.150 5.150 135,606 -0.05(-0.94%)
Mar 17, 2021 5.305 5.305 5.199 5.199 322,642 -0.09(-1.69%)
Mar 16, 2021 5.313 5.370 5.248 5.289 168,027 -0.02(-0.46%)
Mar 15, 2021 5.289 5.329 5.207 5.313 47,110 +0.07(+1.24%)
Mar 12, 2021 5.378 5.385 5.240 5.248 53,955 -0.10(-1.83%)
Mar 11, 2021 5.346 5.378 5.297 5.346 224,404 +0.04(+0.77%)
Mar 10, 2021 5.280 5.305 5.207 5.305 252,767 +0.11(+2.19%)
Mar 09, 2021 5.085 5.199 5.085 5.191 101,066 +0.10(+1.92%)
Mar 08, 2021 5.142 5.167 5.053 5.093 117,046 -0.02(-0.32%)
Mar 05, 2021 5.175 5.207 5.101 5.110 104,592 -0.02(-0.32%)
Mar 04, 2021 5.158 5.207 5.085 5.126 117,534 -0.02(-0.32%)
Mar 03, 2021 5.207 5.207 5.118 5.142 74,217 -0.02(-0.47%)
Mar 02, 2021 5.240 5.256 5.167 5.167 41,972 -0.10(-1.85%)
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.