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 )

2.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 30, 2021 4.419 4.419 4.335 4.335 33,180 -0.08(-1.88%)
Jul 29, 2021 4.377 4.468 4.377 4.419 145,554 +0.04(+1.00%)
Jul 28, 2021 4.366 4.441 4.342 4.375 82,236 +0.05(+1.15%)
Jul 27, 2021 4.408 4.466 4.325 4.325 72,246 -0.12(-2.61%)
Jul 26, 2021 4.449 4.474 4.408 4.441 55,403 -0.01(-0.19%)
Jul 23, 2021 4.449 4.532 4.399 4.449 123,311 +0.06(+1.32%)
Jul 22, 2021 4.540 4.557 4.300 4.391 145,520 -0.15(-3.28%)
Jul 21, 2021 4.532 4.590 4.523 4.540 56,497 +0.00(+0.00%)
Jul 20, 2021 4.532 4.581 4.490 4.540 29,662 +0.05(+1.11%)
Jul 19, 2021 4.590 4.598 4.490 4.490 62,022 -0.11(-2.34%)
Jul 16, 2021 4.672 4.697 4.598 4.598 37,194 -0.04(-0.89%)
Jul 15, 2021 4.714 4.751 4.631 4.639 53,267 -0.10(-2.09%)
Jul 14, 2021 4.755 4.788 4.730 4.738 182,515 -0.02(-0.35%)
Jul 13, 2021 4.763 4.780 4.730 4.755 84,823 -0.02(-0.35%)
Jul 12, 2021 4.672 4.772 4.664 4.772 84,900 +0.09(+1.94%)
Jul 09, 2021 4.664 4.722 4.664 4.681 229,314 +0.03(+0.71%)
Jul 08, 2021 4.606 4.681 4.582 4.647 121,985 -0.02(-0.35%)
Jul 07, 2021 4.697 4.714 4.639 4.664 33,901 -0.03(-0.70%)
Jul 06, 2021 4.772 4.772 4.672 4.697 135,009 -0.05(-1.05%)
Jul 02, 2021 4.689 4.805 4.672 4.747 244,761 +0.07(+1.41%)
Jul 01, 2021 4.714 4.763 4.672 4.681 39,651 -0.03(-0.70%)
Jun 30, 2021 4.689 4.755 4.689 4.714 33,287 +0.02(+0.35%)
Jun 29, 2021 4.821 4.846 4.697 4.697 60,185 -0.12(-2.51%)
Jun 28, 2021 4.884 4.895 4.752 4.818 174,068 -0.05(-1.02%)
Jun 25, 2021 4.843 4.867 4.752 4.867 102,703 +0.09(+1.90%)
Jun 24, 2021 4.694 4.826 4.694 4.777 69,727 +0.07(+1.40%)
Jun 23, 2021 4.662 4.810 4.662 4.711 120,644 +0.07(+1.60%)
Jun 22, 2021 4.711 4.785 4.604 4.637 223,365 -0.07(-1.57%)
Jun 21, 2021 4.727 4.785 4.711 4.711 132,852 -0.04(-0.87%)
Jun 18, 2021 4.727 4.991 4.703 4.752 118,856 -0.02(-0.52%)
Jun 17, 2021 4.892 4.933 4.752 4.777 274,864 -0.12(-2.52%)
Jun 16, 2021 4.818 4.909 4.777 4.900 475,621 +0.08(+1.71%)
Jun 15, 2021 4.818 4.818 4.694 4.818 458,351 +0.01(+0.17%)
Jun 14, 2021 4.909 4.911 4.793 4.810 60,691 -0.06(-1.18%)
Jun 11, 2021 4.777 4.900 4.736 4.867 1,797,026 +0.02(+0.34%)
Jun 10, 2021 4.859 4.925 4.851 4.851 30,827 +0.00(+0.00%)
Jun 09, 2021 4.917 4.917 4.851 4.851 102,803 -0.02(-0.34%)
Jun 08, 2021 4.892 4.925 4.859 4.867 109,411 +0.01(+0.17%)
Jun 07, 2021 4.974 4.974 4.826 4.859 130,000 -0.11(-2.16%)
Jun 04, 2021 4.942 5.082 4.876 4.966 79,116 +0.03(+0.67%)
Jun 03, 2021 4.785 4.942 4.785 4.933 81,737 +0.08(+1.70%)
Jun 02, 2021 4.834 4.913 4.810 4.851 55,923 +0.02(+0.34%)
Jun 01, 2021 4.793 4.884 4.762 4.834 79,334 +0.07(+1.56%)
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%)
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.