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 )

2.380 -0.010 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2021 4.409 4.417 4.299 4.332 74,793 -0.05(-1.16%)
Dec 30, 2021 4.409 4.459 4.383 4.383 115,093 -0.01(-0.15%)
Dec 29, 2021 4.441 4.449 4.382 4.390 46,263 -0.03(-0.57%)
Dec 28, 2021 4.407 4.446 4.399 4.415 55,427 -0.02(-0.38%)
Dec 27, 2021 4.458 4.458 4.401 4.432 59,827 +0.01(+0.19%)
Dec 23, 2021 4.382 4.467 4.373 4.424 65,663 +0.05(+1.16%)
Dec 22, 2021 4.314 4.415 4.314 4.373 73,609 -0.03(-0.58%)
Dec 21, 2021 4.323 4.432 4.280 4.399 191,084 +0.08(+1.96%)
Dec 20, 2021 4.373 4.373 4.289 4.314 167,215 -0.11(-2.48%)
Dec 17, 2021 4.508 4.508 4.399 4.424 145,154 -0.08(-1.87%)
Dec 16, 2021 4.382 4.584 4.373 4.508 169,790 +0.15(+3.49%)
Dec 15, 2021 4.382 4.424 4.348 4.356 102,525 -0.03(-0.77%)
Dec 14, 2021 4.475 4.513 4.365 4.390 157,445 -0.10(-2.26%)
Dec 13, 2021 4.534 4.559 4.483 4.491 70,296 -0.05(-1.12%)
Dec 10, 2021 4.576 4.576 4.500 4.542 53,638 -0.02(-0.37%)
Dec 09, 2021 4.559 4.601 4.525 4.559 152,748 +0.00(+0.00%)
Dec 08, 2021 4.627 4.627 4.525 4.559 67,363 -0.07(-1.46%)
Dec 07, 2021 4.745 4.745 4.601 4.627 85,036 -0.02(-0.36%)
Dec 06, 2021 4.643 4.702 4.542 4.643 100,760 +0.06(+1.29%)
Dec 03, 2021 4.567 4.610 4.525 4.584 127,154 +0.05(+1.12%)
Dec 02, 2021 4.475 4.559 4.466 4.534 140,661 +0.08(+1.90%)
Dec 01, 2021 4.542 4.627 4.441 4.449 167,111 -0.06(-1.31%)
Nov 30, 2021 4.339 4.517 4.306 4.508 288,009 +0.15(+3.49%)
Nov 29, 2021 4.365 4.398 4.339 4.356 169,180 +0.02(+0.44%)
Nov 26, 2021 4.329 4.346 4.270 4.337 92,570 +0.00(+0.00%)
Nov 24, 2021 4.346 4.354 4.304 4.337 102,885 -0.02(-0.39%)
Nov 23, 2021 4.430 4.446 4.346 4.354 113,101 -0.03(-0.77%)
Nov 22, 2021 4.531 4.572 4.371 4.388 154,811 -0.09(-2.06%)
Nov 19, 2021 4.539 4.581 4.480 4.480 312,705 -0.10(-2.20%)
Nov 18, 2021 4.657 4.581 4.539 4.581 352,127 +0.03(+0.55%)
Nov 17, 2021 4.606 4.623 4.497 4.556 142,972 -0.04(-0.91%)
Nov 16, 2021 4.665 4.736 4.581 4.598 335,196 -0.05(-1.08%)
Nov 15, 2021 4.741 4.741 4.581 4.648 150,099 -0.09(-1.95%)
Nov 12, 2021 4.724 4.774 4.724 4.741 41,178 +0.03(+0.53%)
Nov 11, 2021 4.783 4.816 4.715 4.715 159,423 -0.04(-0.88%)
Nov 10, 2021 4.867 4.757 4.757 66,209 -0.11(-2.25%)
Nov 09, 2021 4.884 4.917 4.825 4.867 69,411 -0.02(-0.34%)
Nov 08, 2021 4.917 4.922 4.875 4.884 70,767 -0.02(-0.34%)
Nov 05, 2021 4.875 4.942 4.875 4.900 64,533 +0.03(+0.52%)
Nov 04, 2021 5.001 5.031 4.867 4.875 105,438 -0.15(-3.01%)
Nov 03, 2021 4.959 5.043 4.959 5.026 40,220 +0.05(+1.01%)
Nov 02, 2021 5.035 5.085 4.959 4.976 80,078 -0.09(-1.82%)
Nov 01, 2021 5.043 5.110 5.068 5.068 62,215 +0.00(+0.00%)
Oct 29, 2021 5.119 5.126 5.043 5.068 53,711 -0.04(-0.77%)
Oct 28, 2021 5.066 5.149 5.066 5.108 88,981 +0.03(+0.49%)
Oct 27, 2021 5.082 5.141 5.057 5.082 25,406 -0.02(-0.33%)
Oct 26, 2021 5.015 5.108 5.099 203,753 +0.11(+2.18%)
Oct 25, 2021 5.015 5.049 4.982 4.990 196,613 -0.02(-0.33%)
Oct 22, 2021 5.041 5.041 4.982 5.007 66,133 -0.01(-0.17%)
Oct 21, 2021 5.049 5.049 4.957 5.015 95,977 -0.03(-0.50%)
Oct 20, 2021 5.082 5.082 5.015 5.041 153,474 +0.03(+0.50%)
Oct 19, 2021 5.066 5.098 5.007 5.015 95,900 +0.03(+0.67%)
Oct 18, 2021 5.108 5.124 4.982 4.982 68,809 -0.12(-2.30%)
Oct 15, 2021 5.024 5.112 5.007 5.099 87,361 +0.09(+1.84%)
Oct 14, 2021 5.041 5.041 4.995 5.007 68,888 -0.01(-0.17%)
Oct 13, 2021 5.015 5.047 4.990 5.015 66,546 -0.01(-0.17%)
Oct 12, 2021 5.032 5.041 4.982 5.024 146,347 +0.01(+0.17%)
Oct 11, 2021 5.032 5.082 5.015 5.015 116,937 -0.03(-0.50%)
Oct 08, 2021 5.024 5.049 4.990 5.041 61,637 +0.03(+0.50%)
Oct 07, 2021 4.974 5.057 4.923 5.015 88,876 +0.08(+1.53%)
Oct 06, 2021 4.957 4.957 4.890 4.940 199,650 -0.03(-0.51%)
Oct 05, 2021 4.915 4.957 4.873 4.965 444,772 +0.05(+1.02%)
Oct 04, 2021 4.940 4.957 4.890 4.915 682,359 +0.00(+0.00%)
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.