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 (%)
Mar 31, 2022 3.946 3.963 3.860 3.895 216,004 -0.03(-0.87%)
Mar 30, 2022 3.843 4.023 3.801 3.929 599,715 +0.01(+0.22%)
Mar 29, 2022 4.502 4.520 3.792 3.920 1,525,490 -0.57(-12.76%)
Mar 28, 2022 4.537 4.537 4.477 4.494 35,894 -0.03(-0.57%)
Mar 25, 2022 4.485 4.535 4.451 4.520 33,899 +0.03(+0.76%)
Mar 24, 2022 4.614 4.648 4.383 4.485 290,755 -0.14(-2.96%)
Mar 23, 2022 4.537 4.674 4.537 4.622 289,276 +0.03(+0.56%)
Mar 22, 2022 4.425 4.657 4.425 4.597 488,021 +0.18(+4.07%)
Mar 21, 2022 4.391 4.460 4.391 4.417 40,879 +0.00(+0.00%)
Mar 18, 2022 4.485 4.511 4.400 4.417 241,591 -0.07(-1.53%)
Mar 17, 2022 4.537 4.582 4.460 4.485 92,156 -0.03(-0.57%)
Mar 16, 2022 4.579 4.579 4.485 4.511 98,925 -0.06(-1.31%)
Mar 15, 2022 4.614 4.614 4.511 4.571 56,300 -0.04(-0.93%)
Mar 14, 2022 4.657 4.725 4.597 4.614 26,992 -0.01(-0.19%)
Mar 11, 2022 4.614 4.648 4.579 4.622 60,119 +0.00(+0.00%)
Mar 10, 2022 4.751 4.751 4.562 4.622 54,146 -0.13(-2.70%)
Mar 09, 2022 4.802 4.819 4.734 4.751 53,668 +0.02(+0.36%)
Mar 08, 2022 4.691 4.785 4.691 4.734 55,085 +0.06(+1.28%)
Mar 07, 2022 4.734 4.759 4.648 4.674 40,902 -0.05(-1.09%)
Mar 04, 2022 4.879 4.879 4.716 4.725 53,829 -0.16(-3.33%)
Mar 03, 2022 4.708 4.922 4.708 4.888 126,696 +0.20(+4.20%)
Mar 02, 2022 4.579 4.699 4.579 4.691 75,034 +0.14(+3.01%)
Mar 01, 2022 4.588 4.639 4.554 4.554 104,728 -0.04(-0.93%)
Feb 28, 2022 4.614 4.639 4.545 4.597 84,198 -0.07(-1.47%)
Feb 25, 2022 4.579 4.674 4.605 4.665 53,107 +0.11(+2.31%)
Feb 24, 2022 4.602 4.628 4.474 4.560 106,599 -0.08(-1.65%)
Feb 23, 2022 4.602 4.687 4.602 4.636 41,990 +0.03(+0.55%)
Feb 22, 2022 4.594 4.662 4.551 4.611 50,282 -0.02(-0.37%)
Feb 18, 2022 4.628 0 -0.01(-0.18%)
Feb 17, 2022 4.670 4.679 4.611 4.636 34,167 -0.03(-0.55%)
Feb 16, 2022 4.568 4.696 4.551 4.662 60,916 +0.06(+1.30%)
Feb 15, 2022 4.526 4.619 4.526 4.602 108,450 +0.06(+1.31%)
Feb 14, 2022 4.611 4.636 4.526 4.543 44,843 -0.09(-2.02%)
Feb 11, 2022 4.670 4.713 4.611 4.636 56,443 +0.00(+0.00%)
Feb 10, 2022 4.611 4.730 4.611 4.636 59,903 +0.02(+0.37%)
Feb 09, 2022 4.705 4.747 4.611 4.619 47,381 -0.08(-1.63%)
Feb 08, 2022 4.687 4.696 4.662 4.696 54,880 -0.01(-0.18%)
Feb 07, 2022 4.764 4.764 4.670 4.705 105,487 -0.01(-0.18%)
Feb 04, 2022 4.756 4.756 4.687 4.713 31,119 -0.03(-0.72%)
Feb 03, 2022 4.739 4.747 48,718 -0.03(-0.54%)
Feb 02, 2022 4.773 4.790 4.713 4.773 34,600 +0.05(+1.08%)
Feb 01, 2022 4.849 4.901 4.687 4.722 126,354 -0.14(-2.81%)
Jan 31, 2022 4.777 4.909 4.858 197,603 +0.07(+1.42%)
Jan 28, 2022 4.781 4.798 4.713 4.790 39,051 +0.04(+0.77%)
Jan 27, 2022 4.787 4.810 4.753 4.753 110,154 -0.05(-1.06%)
Jan 26, 2022 4.914 4.914 4.740 4.804 420,070 +0.13(+2.72%)
Jan 25, 2022 4.609 4.694 4.609 4.677 152,569 +0.03(+0.73%)
Jan 24, 2022 4.685 4.711 4.609 4.643 98,510 -0.09(-1.97%)
Jan 21, 2022 4.770 4.779 4.685 4.736 90,497 -0.03(-0.53%)
Jan 20, 2022 4.821 4.830 4.762 4.762 65,326 -0.05(-1.06%)
Jan 19, 2022 4.745 4.821 4.745 4.813 69,048 +0.06(+1.25%)
Jan 18, 2022 4.736 4.813 4.685 4.753 227,861 +0.18(+3.90%)
Jan 14, 2022 4.575 0 -0.02(-0.37%)
Jan 13, 2022 4.482 4.601 4.482 4.592 275,340 +0.13(+2.85%)
Jan 12, 2022 4.405 4.473 4.405 4.465 153,433 +0.05(+1.15%)
Jan 11, 2022 4.346 4.414 4.329 4.414 132,108 +0.08(+1.96%)
Jan 10, 2022 4.363 4.363 4.303 4.329 86,020 -0.01(-0.20%)
Jan 07, 2022 4.346 4.380 4.303 4.337 70,925 -0.02(-0.39%)
Jan 06, 2022 4.482 4.482 4.312 4.354 104,709 -0.03(-0.58%)
Jan 05, 2022 4.388 4.448 4.371 4.380 43,711 -0.03(-0.58%)
Jan 04, 2022 4.414 4.431 4.346 4.405 45,645 +0.04(+0.97%)
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.