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 5.146 5.153 5.070 5.095 53,428 -0.04(-0.77%)
Oct 28, 2021 5.093 5.177 5.093 5.135 88,511 +0.03(+0.49%)
Oct 27, 2021 5.109 5.168 5.084 5.109 25,272 -0.02(-0.33%)
Oct 26, 2021 5.042 5.135 5.126 202,678 +0.11(+2.18%)
Oct 25, 2021 5.042 5.076 5.008 5.017 195,575 -0.02(-0.33%)
Oct 22, 2021 5.067 5.067 5.008 5.034 65,784 -0.01(-0.17%)
Oct 21, 2021 5.076 5.076 4.983 5.042 95,471 -0.03(-0.50%)
Oct 20, 2021 5.109 5.109 5.042 5.067 152,665 +0.03(+0.50%)
Oct 19, 2021 5.093 5.125 5.034 5.042 95,393 +0.03(+0.67%)
Oct 18, 2021 5.135 5.152 5.008 5.008 68,446 -0.12(-2.30%)
Oct 15, 2021 5.051 5.139 5.034 5.126 86,900 +0.09(+1.84%)
Oct 14, 2021 5.067 5.067 5.021 5.034 68,524 -0.01(-0.17%)
Oct 13, 2021 5.042 5.074 5.017 5.042 66,195 -0.01(-0.17%)
Oct 12, 2021 5.059 5.067 5.008 5.051 145,575 +0.01(+0.17%)
Oct 11, 2021 5.059 5.109 5.042 5.042 116,320 -0.03(-0.50%)
Oct 08, 2021 5.051 5.076 5.017 5.067 61,312 +0.03(+0.50%)
Oct 07, 2021 5.000 5.084 4.949 5.042 88,407 +0.08(+1.53%)
Oct 06, 2021 4.983 4.983 4.916 4.966 198,596 -0.03(-0.51%)
Oct 05, 2021 4.941 4.983 4.899 4.992 442,425 +0.05(+1.02%)
Oct 04, 2021 4.966 4.983 4.916 4.941 678,758 +0.00(+0.00%)
Oct 01, 2021 4.891 4.969 4.891 4.941 252,366 +0.08(+1.56%)
Sep 30, 2021 4.840 4.891 4.840 4.865 88,216 +0.02(+0.35%)
Sep 29, 2021 4.840 4.857 4.815 4.848 70,788 +0.04(+0.77%)
Sep 28, 2021 4.812 4.879 4.787 4.812 200,876 +0.00(+0.00%)
Sep 27, 2021 4.753 4.845 4.753 4.812 109,462 +0.03(+0.53%)
Sep 24, 2021 4.745 4.795 4.719 4.787 350,048 +0.02(+0.35%)
Sep 23, 2021 4.753 4.795 4.736 4.770 91,597 +0.01(+0.18%)
Sep 22, 2021 4.728 4.778 4.728 4.761 40,057 +0.04(+0.89%)
Sep 21, 2021 4.787 4.787 4.694 4.719 110,270 -0.05(-1.05%)
Sep 20, 2021 4.828 4.831 4.736 4.770 313,371 -0.12(-2.40%)
Sep 17, 2021 4.828 4.909 4.803 4.887 169,953 +0.03(+0.69%)
Sep 16, 2021 4.837 4.879 4.812 4.854 114,152 -0.02(-0.34%)
Sep 15, 2021 4.795 4.879 4.795 4.870 99,263 +0.07(+1.40%)
Sep 14, 2021 4.803 4.828 4.610 4.803 143,755 -0.01(-0.17%)
Sep 13, 2021 4.820 4.862 4.770 4.812 165,633 -0.03(-0.52%)
Sep 10, 2021 4.870 4.887 4.812 4.837 121,191 -0.04(-0.86%)
Sep 09, 2021 4.887 4.887 4.812 4.879 133,475 +0.01(+0.17%)
Sep 08, 2021 4.887 4.900 4.845 4.870 100,821 -0.02(-0.34%)
Sep 07, 2021 5.013 5.038 4.870 4.887 163,259 -0.11(-2.18%)
Sep 03, 2021 5.055 5.055 4.954 4.996 54,142 -0.04(-0.83%)
Sep 02, 2021 4.996 5.055 4.971 5.038 145,150 +0.06(+1.18%)
Sep 01, 2021 4.929 5.013 4.929 4.979 334,460 +0.05(+1.02%)
Aug 31, 2021 4.895 5.013 4.883 4.929 472,104 +0.03(+0.68%)
Aug 30, 2021 4.904 4.904 4.870 4.895 183,734 +0.04(+0.76%)
Aug 27, 2021 4.867 4.871 4.817 4.859 936,674 +0.05(+1.04%)
Aug 26, 2021 4.884 4.886 4.809 4.809 253,937 -0.05(-1.03%)
Aug 25, 2021 4.884 4.913 4.834 4.859 518,947 -0.03(-0.51%)
Aug 24, 2021 4.842 4.938 4.825 4.884 656,231 +0.07(+1.39%)
Aug 23, 2021 4.809 4.884 4.800 4.817 455,960 +0.04(+0.87%)
Aug 20, 2021 4.767 4.792 4.742 4.775 801,917 +0.03(+0.70%)
Aug 19, 2021 4.717 4.759 4.658 4.742 162,916 -0.01(-0.18%)
Aug 18, 2021 4.600 4.767 4.600 4.750 523,342 +0.15(+3.27%)
Aug 17, 2021 4.567 4.567 4.508 4.600 687,726 +0.05(+1.10%)
Aug 16, 2021 4.483 4.683 4.483 4.550 251,661 +0.06(+1.30%)
Aug 13, 2021 4.466 4.504 4.416 4.491 551,281 +0.08(+1.70%)
Aug 12, 2021 4.400 4.475 4.400 4.416 1,477,407 +0.09(+2.12%)
Aug 11, 2021 4.349 4.349 4.295 4.324 437,955 +0.02(+0.39%)
Aug 10, 2021 4.383 4.441 4.274 4.308 107,741 +0.01(+0.19%)
Aug 09, 2021 4.266 4.299 4.233 4.299 57,162 +0.03(+0.78%)
Aug 06, 2021 4.308 4.333 4.241 4.266 233,586 -0.06(-1.35%)
Aug 05, 2021 4.466 4.466 4.316 4.324 78,462 -0.01(-0.19%)
Aug 04, 2021 4.308 4.358 4.308 4.333 215,584 +0.03(+0.58%)
Aug 03, 2021 4.366 4.391 4.299 4.308 116,246 -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.