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 (%)
Dec 29, 2023 2.394 2.404 2.375 2.384 37,746 +0.00(+0.00%)
Dec 28, 2023 2.316 2.434 2.267 2.384 187,167 +0.10(+4.22%)
Dec 27, 2023 2.239 2.336 2.239 2.288 85,594 +0.04(+1.73%)
Dec 26, 2023 2.190 2.259 2.190 2.249 24,147 +0.04(+1.76%)
Dec 22, 2023 2.220 2.263 2.210 2.210 38,593 +0.02(+0.89%)
Dec 21, 2023 2.210 2.288 2.190 2.190 80,547 -0.06(-2.60%)
Dec 20, 2023 2.190 2.268 2.122 2.249 101,156 +0.09(+4.05%)
Dec 19, 2023 2.161 2.200 2.132 2.161 51,184 -0.03(-1.33%)
Dec 18, 2023 2.200 2.200 2.171 2.190 56,807 +0.02(+0.90%)
Dec 15, 2023 2.142 2.171 2.132 2.171 30,726 +0.03(+1.38%)
Dec 14, 2023 2.132 2.143 2.083 2.141 55,560 -0.00(-0.01%)
Dec 13, 2023 2.152 2.152 2.046 2.142 71,702 +0.07(+3.29%)
Dec 12, 2023 2.064 2.093 2.044 2.074 22,015 +0.00(+0.00%)
Dec 11, 2023 2.103 2.103 2.044 2.074 31,257 -0.01(-0.47%)
Dec 08, 2023 2.113 2.142 2.064 2.083 104,072 -0.06(-2.73%)
Dec 07, 2023 2.113 2.142 2.045 2.142 50,736 +0.06(+2.80%)
Dec 06, 2023 2.064 2.113 2.044 2.083 66,692 +0.00(+0.00%)
Dec 05, 2023 2.074 2.145 2.044 2.083 48,955 +0.01(+0.47%)
Dec 04, 2023 2.074 2.122 2.044 2.074 99,572 -0.02(-0.93%)
Dec 01, 2023 2.171 2.171 2.054 2.093 220,162 -0.08(-3.59%)
Nov 30, 2023 2.074 2.171 2.074 2.171 45,452 +0.09(+4.21%)
Nov 29, 2023 2.113 2.117 2.083 2.083 84,471 -0.00(-0.10%)
Nov 28, 2023 2.105 2.119 2.085 2.085 70,182 -0.05(-2.26%)
Nov 27, 2023 2.172 2.172 2.085 2.134 70,231 -0.03(-1.34%)
Nov 24, 2023 2.134 2.163 2.114 2.163 13,157 +0.06(+2.75%)
Nov 22, 2023 2.143 2.143 2.095 2.105 25,210 -0.01(-0.46%)
Nov 21, 2023 2.124 2.172 2.085 2.114 40,469 +0.02(+0.92%)
Nov 20, 2023 2.114 2.230 2.095 2.095 78,451 -0.05(-2.25%)
Nov 17, 2023 2.172 2.172 2.116 2.143 35,707 -0.04(-1.77%)
Nov 16, 2023 2.163 2.198 2.076 2.182 69,974 -0.02(-0.88%)
Nov 15, 2023 2.240 2.269 2.182 2.201 20,058 -0.01(-0.44%)
Nov 14, 2023 2.211 2.269 2.172 2.211 25,604 +0.06(+2.79%)
Nov 13, 2023 2.211 2.211 2.143 2.151 26,848 -0.04(-1.86%)
Nov 10, 2023 2.192 2.192 2.151 2.192 43,108 +0.05(+2.25%)
Nov 09, 2023 2.134 2.216 2.134 2.143 47,417 -0.04(-1.77%)
Nov 08, 2023 2.259 2.284 2.124 2.182 33,474 -0.06(-2.59%)
Nov 07, 2023 2.327 2.346 2.230 2.240 36,577 -0.09(-3.73%)
Nov 06, 2023 2.279 2.356 2.279 2.327 21,572 +0.03(+1.26%)
Nov 03, 2023 2.259 2.337 2.259 2.298 28,722 +0.03(+1.28%)
Nov 02, 2023 2.250 2.288 2.230 2.269 20,700 +0.08(+3.52%)
Nov 01, 2023 2.182 2.255 2.182 2.192 11,851 -0.02(-0.87%)
Oct 31, 2023 2.240 2.269 2.201 2.211 22,414 +0.01(+0.44%)
Oct 30, 2023 2.182 2.365 2.182 2.201 32,178 +0.05(+2.14%)
Oct 27, 2023 2.251 2.251 2.136 2.155 17,595 -0.07(-3.02%)
Oct 26, 2023 2.203 2.299 2.184 2.222 17,051 +0.02(+0.87%)
Oct 25, 2023 2.165 2.222 2.165 2.203 23,451 +0.04(+1.77%)
Oct 24, 2023 2.270 2.271 2.107 2.165 37,545 -0.04(-1.74%)
Oct 23, 2023 2.299 2.299 2.155 2.203 152,093 -0.09(-3.73%)
Oct 20, 2023 2.261 2.336 2.232 2.288 10,353 -0.00(-0.04%)
Oct 19, 2023 2.366 2.366 2.261 2.289 19,533 +0.00(+0.00%)
Oct 18, 2023 2.347 2.347 2.262 2.289 11,475 -0.05(-2.05%)
Oct 17, 2023 2.308 2.352 2.280 2.337 7,289 +0.01(+0.41%)
Oct 16, 2023 2.318 2.337 2.280 2.328 14,617 +0.06(+2.53%)
Oct 13, 2023 2.213 2.327 2.213 2.270 14,273 +0.02(+0.85%)
Oct 12, 2023 2.289 2.317 2.242 2.251 15,018 -0.04(-1.67%)
Oct 11, 2023 2.347 2.347 2.279 2.289 7,917 -0.06(-2.45%)
Oct 10, 2023 2.270 2.347 2.261 2.347 7,845 +0.08(+3.38%)
Oct 09, 2023 2.280 2.307 2.222 2.270 13,281 +0.01(+0.42%)
Oct 06, 2023 2.270 2.270 2.203 2.261 17,546 +0.04(+1.72%)
Oct 05, 2023 2.347 2.347 2.203 2.222 20,499 -0.07(-2.93%)
Oct 04, 2023 2.395 2.395 2.262 2.289 38,121 -0.10(-4.02%)
Oct 03, 2023 2.270 2.385 2.251 2.385 64,186 +0.03(+1.22%)
Oct 02, 2023 2.347 2.356 2.280 2.356 38,527 +0.04(+1.65%)
Sep 29, 2023 2.328 2.356 2.318 2.318 31,105 -0.02(-0.82%)
Sep 28, 2023 2.328 2.356 2.318 2.337 28,750 -0.00(-0.12%)
Sep 27, 2023 2.378 2.388 2.302 2.340 43,102 +0.00(+0.00%)
Sep 26, 2023 2.311 2.388 2.302 2.340 23,001 +0.03(+1.23%)
Sep 25, 2023 2.349 2.330 2.311 2.311 28,318 -0.08(-3.19%)
Sep 22, 2023 2.321 2.388 2.292 2.388 81,748 +0.08(+3.29%)
Sep 21, 2023 2.378 2.378 2.273 2.311 69,636 -0.07(-2.80%)
Sep 20, 2023 2.397 2.435 2.373 2.378 63,304 -0.04(-1.57%)
Sep 19, 2023 2.359 2.454 2.311 2.416 67,879 +0.07(+2.83%)
Sep 18, 2023 2.397 2.416 2.330 2.349 32,363 -0.02(-0.80%)
Sep 15, 2023 2.254 2.388 2.254 2.369 217,864 +0.10(+4.18%)
Sep 14, 2023 2.273 2.302 2.235 2.273 67,547 +0.07(+3.02%)
Sep 13, 2023 2.188 2.254 2.188 2.207 57,737 +0.02(+0.87%)
Sep 12, 2023 2.150 2.264 2.150 2.188 261,169 -0.01(-0.43%)
Sep 11, 2023 2.150 2.216 2.150 2.197 99,069 +0.06(+2.67%)
Sep 08, 2023 2.150 2.150 2.093 2.140 95,254 +0.02(+0.90%)
Sep 07, 2023 2.083 2.121 2.064 2.121 50,137 +0.02(+0.90%)
Sep 06, 2023 2.150 2.150 2.088 2.102 68,219 -0.03(-1.34%)
Sep 05, 2023 2.254 2.273 2.112 2.131 91,817 -0.11(-5.08%)
Sep 01, 2023 2.321 2.340 2.216 2.245 73,403 -0.11(-4.84%)
Aug 31, 2023 2.264 2.359 2.226 2.359 100,591 +0.09(+3.77%)
Aug 30, 2023 2.216 2.273 2.178 2.273 106,314 +0.08(+3.80%)
Aug 29, 2023 2.124 2.228 2.110 2.190 56,364 +0.08(+4.04%)
Aug 28, 2023 2.115 2.151 2.077 2.105 82,374 +0.02(+0.90%)
Aug 25, 2023 2.124 2.134 2.077 2.086 60,158 -0.05(-2.21%)
Aug 24, 2023 2.124 2.190 2.105 2.133 38,332 +0.01(+0.44%)
Aug 23, 2023 2.181 2.218 2.115 2.124 92,674 -0.07(-3.02%)
Aug 22, 2023 2.218 2.332 2.181 2.190 51,609 -0.02(-0.85%)
Aug 21, 2023 2.200 2.251 2.181 2.209 43,653 +0.01(+0.43%)
Aug 18, 2023 2.190 2.284 2.190 2.200 61,513 -0.04(-1.69%)
Aug 17, 2023 2.218 2.322 2.171 2.237 67,896 -0.05(-2.07%)
Aug 16, 2023 2.351 2.351 2.228 2.284 98,937 -0.03(-1.22%)
Aug 15, 2023 2.341 2.377 2.313 2.313 47,321 -0.08(-3.54%)
Aug 14, 2023 2.473 2.473 2.360 2.398 75,281 -0.08(-3.05%)
Aug 11, 2023 2.445 2.483 2.388 2.473 114,903 -0.02(-0.76%)
Aug 10, 2023 2.492 2.520 2.459 2.492 14,858 +0.02(+0.76%)
Aug 09, 2023 2.464 2.483 2.379 2.473 73,024 +0.04(+1.55%)
Aug 08, 2023 2.445 2.445 2.398 2.436 154,939 -0.07(-2.64%)
Aug 07, 2023 2.436 2.502 2.417 2.502 166,875 +0.10(+4.33%)
Aug 04, 2023 2.341 2.398 2.294 2.398 28,097 +0.08(+3.67%)
Aug 03, 2023 2.341 2.351 2.294 2.313 60,053 -0.04(-1.61%)
Aug 02, 2023 2.454 2.454 2.351 2.351 116,171 -0.10(-4.23%)
Aug 01, 2023 2.502 2.502 2.405 2.454 92,262 -0.03(-1.14%)
Jul 31, 2023 2.502 2.520 2.461 2.483 82,727 +0.01(+0.38%)
Jul 28, 2023 2.417 2.502 2.388 2.473 78,778 +0.05(+2.25%)
Jul 27, 2023 2.484 2.484 2.409 2.419 57,854 -0.05(-1.90%)
Jul 26, 2023 2.494 2.494 2.456 2.466 17,486 -0.02(-0.75%)
Jul 25, 2023 2.494 2.494 2.438 2.484 61,535 +0.02(+0.76%)
Jul 24, 2023 2.438 2.484 2.419 2.466 35,335 +0.04(+1.54%)
Jul 21, 2023 2.447 2.447 2.409 2.428 21,650 -0.01(-0.38%)
Jul 20, 2023 2.475 2.475 2.438 2.438 24,512 -0.04(-1.52%)
Jul 19, 2023 2.484 2.494 2.409 2.475 222,595 -0.02(-0.75%)
Jul 18, 2023 2.334 2.494 2.320 2.494 506,760 +0.16(+6.83%)
Jul 17, 2023 2.297 2.334 2.259 2.334 90,957 +0.03(+1.22%)
Jul 14, 2023 2.278 2.311 2.222 2.306 75,428 +0.05(+2.07%)
Jul 13, 2023 2.203 2.297 2.203 2.259 56,022 +0.06(+2.55%)
Jul 12, 2023 2.259 2.297 2.203 2.203 44,723 -0.05(-2.08%)
Jul 11, 2023 2.213 2.288 2.184 2.250 84,515 +0.05(+2.13%)
Jul 10, 2023 2.241 2.253 2.194 2.203 42,420 -0.03(-1.26%)
Jul 07, 2023 2.184 2.250 2.166 2.231 89,037 +0.06(+2.59%)
Jul 06, 2023 2.175 2.203 2.175 2.175 34,564 -0.01(-0.43%)
Jul 05, 2023 2.194 2.241 2.119 2.184 56,319 -0.01(-0.43%)
Jul 03, 2023 2.156 2.222 2.156 2.194 17,092 +0.02(+0.86%)
Jun 30, 2023 2.175 2.213 2.156 2.175 23,654 +0.03(+1.62%)
Jun 29, 2023 2.187 2.205 2.140 2.140 36,203 -0.02(-0.86%)
Jun 28, 2023 2.140 2.215 2.140 2.159 61,238 -0.01(-0.43%)
Jun 27, 2023 2.168 2.215 2.168 2.168 75,564 +0.00(+0.00%)
Jun 26, 2023 2.178 2.215 2.168 2.168 34,495 -0.02(-0.85%)
Jun 23, 2023 2.187 2.196 2.150 2.187 37,536 +0.01(+0.43%)
Jun 22, 2023 2.215 2.215 2.155 2.178 38,897 -0.03(-1.27%)
Jun 21, 2023 2.233 2.243 2.178 2.205 85,967 -0.02(-0.84%)
Jun 20, 2023 2.271 2.280 2.150 2.224 74,610 +0.01(+0.42%)
Jun 16, 2023 2.289 2.299 2.205 2.215 48,665 -0.06(-2.46%)
Jun 15, 2023 2.233 2.299 2.215 2.271 73,617 +0.01(+0.27%)
May 08, 2023 2.301 2.311 2.255 2.265 33,508 -0.06(-2.78%)
May 05, 2023 2.301 2.348 2.286 2.329 66,763 +0.06(+2.86%)
May 04, 2023 2.237 2.283 2.154 2.265 121,080 +0.03(+1.24%)
May 03, 2023 2.209 2.265 2.126 2.237 107,986 +0.04(+1.68%)
May 02, 2023 2.154 2.246 2.154 2.200 237,895 +0.04(+1.71%)
May 01, 2023 2.255 2.255 2.070 2.163 178,451 -0.10(-4.49%)
Apr 28, 2023 2.237 2.311 2.200 2.265 115,316 +0.02(+1.05%)
Apr 27, 2023 2.342 2.370 2.241 2.241 54,041 -0.11(-4.69%)
Apr 26, 2023 2.397 2.397 2.333 2.351 75,439 -0.03(-1.16%)
Apr 25, 2023 2.416 2.443 2.379 2.379 61,528 -0.05(-1.89%)
Apr 24, 2023 2.333 2.461 2.333 2.425 74,777 +0.05(+1.93%)
Apr 21, 2023 2.416 2.416 2.379 2.379 29,302 -0.01(-0.38%)
Apr 20, 2023 2.379 2.420 2.360 2.388 55,343 +0.01(+0.39%)
Apr 19, 2023 2.342 2.397 2.305 2.379 45,427 -0.01(-0.38%)
Apr 18, 2023 2.379 2.425 2.324 2.388 58,871 +0.02(+0.78%)
Apr 17, 2023 2.416 2.434 2.351 2.370 112,648 -0.06(-2.64%)
Apr 14, 2023 2.416 2.459 2.379 2.434 93,194 +0.05(+1.92%)
Apr 13, 2023 2.278 2.397 2.278 2.388 132,310 +0.10(+4.42%)
Apr 12, 2023 2.287 2.287 2.259 2.287 38,841 +0.01(+0.64%)
Apr 11, 2023 2.190 2.272 2.190 2.272 90,560 +0.09(+4.18%)
Apr 10, 2023 2.163 2.190 2.145 2.181 45,899 +0.04(+1.70%)
Apr 06, 2023 2.145 2.177 2.126 2.145 50,186 +0.00(+0.00%)
Apr 05, 2023 2.190 2.190 2.145 2.145 32,714 -0.04(-1.67%)
Apr 04, 2023 2.209 2.218 2.164 2.181 38,784 +0.00(+0.00%)
Apr 03, 2023 2.136 2.254 2.099 2.181 151,063 +0.05(+2.14%)
Mar 31, 2023 2.099 2.145 2.090 2.136 106,099 +0.04(+1.74%)
Mar 30, 2023 2.099 2.172 2.099 2.099 156,905 -0.02(-0.86%)
Mar 29, 2023 2.081 2.145 2.081 2.117 49,162 +0.05(+2.20%)
Mar 28, 2023 2.026 2.081 2.026 2.072 97,375 +0.04(+1.79%)
Mar 27, 2023 1.999 2.090 1.999 2.035 136,793 +0.05(+2.29%)
Mar 24, 2023 1.935 2.008 1.917 1.990 86,123 +0.05(+2.35%)
Mar 23, 2023 2.026 2.062 1.944 1.944 149,705 -0.08(-4.05%)
Mar 22, 2023 2.026 2.072 1.999 2.026 81,391 -0.01(-0.45%)
Mar 21, 2023 1.926 2.044 1.907 2.035 162,861 +0.16(+8.78%)
Mar 20, 2023 1.898 1.907 1.844 1.871 124,714 -0.02(-0.97%)
Mar 17, 2023 1.953 1.999 1.871 1.889 205,657 -0.06(-3.27%)
Mar 16, 2023 1.926 1.999 1.926 1.953 164,400 +0.05(+2.39%)
Mar 15, 2023 2.044 2.044 1.894 1.907 285,716 -0.16(-7.93%)
Mar 14, 2023 2.108 2.172 2.026 2.072 209,319 -0.02(-0.87%)
Mar 13, 2023 2.072 2.090 2.026 2.090 90,803 +0.00(+0.00%)
Mar 10, 2023 2.063 2.126 2.063 2.090 157,360 -0.03(-1.29%)
Mar 09, 2023 2.163 2.236 2.075 2.117 193,339 -0.06(-2.93%)
Mar 08, 2023 2.190 2.199 2.163 2.181 81,751 +0.00(+0.00%)
Mar 07, 2023 2.254 2.254 2.154 2.181 109,457 -0.07(-3.24%)
Mar 06, 2023 2.199 2.300 2.136 2.254 199,549 +0.08(+3.78%)
Mar 03, 2023 2.145 2.199 2.117 2.172 177,958 +0.03(+1.28%)
Mar 02, 2023 2.090 2.154 2.081 2.145 132,444 +0.05(+2.62%)
Mar 01, 2023 2.072 2.099 2.063 2.090 138,544 +0.02(+0.88%)
Feb 28, 2023 2.163 2.169 2.053 2.072 131,552 -0.10(-4.62%)
Feb 27, 2023 2.136 2.172 2.108 2.172 129,318 +0.06(+3.03%)
Feb 24, 2023 2.099 2.108 2.053 2.108 60,732 +0.00(+0.00%)
Feb 23, 2023 2.136 2.136 2.081 2.108 84,206 +0.00(+0.00%)
Feb 22, 2023 2.099 2.108 2.044 2.108 57,484 +0.01(+0.43%)
Feb 21, 2023 2.117 2.117 2.044 2.099 188,456 -0.04(-1.71%)
Feb 17, 2023 2.126 2.145 2.104 2.136 64,060 +0.00(+0.00%)
Feb 16, 2023 2.145 2.145 2.099 2.136 107,840 +0.00(+0.00%)
Feb 15, 2023 2.190 2.190 2.117 2.136 121,287 -0.04(-1.68%)
Feb 14, 2023 2.181 2.209 2.163 2.172 117,490 -0.05(-2.06%)
Feb 13, 2023 2.218 2.236 2.162 2.218 177,320 +0.01(+0.41%)
Feb 10, 2023 2.218 2.227 2.181 2.209 64,906 +0.02(+0.83%)
Feb 09, 2023 2.236 2.236 2.172 2.190 149,867 -0.05(-2.04%)
Feb 08, 2023 2.209 2.250 2.181 2.236 134,813 +0.02(+0.82%)
Feb 07, 2023 2.227 2.236 2.181 2.218 80,730 +0.02(+0.83%)
Feb 06, 2023 2.190 2.218 2.154 2.199 87,929 -0.01(-0.41%)
Feb 03, 2023 2.218 2.227 2.154 2.209 170,668 +0.02(+0.83%)
Feb 02, 2023 2.282 2.282 2.172 2.190 168,727 -0.07(-3.23%)
Feb 01, 2023 2.218 2.263 2.190 2.263 96,003 +0.05(+2.48%)
Jan 31, 2023 2.282 2.336 2.163 2.209 290,951 -0.05(-2.42%)
Jan 30, 2023 2.300 2.327 2.254 2.263 81,286 -0.05(-1.98%)
Jan 27, 2023 2.327 2.359 2.282 2.309 60,107 -0.02(-0.78%)
Jan 26, 2023 2.373 2.373 2.283 2.327 284,494 -0.01(-0.39%)
Jan 25, 2023 2.309 2.382 2.263 2.336 158,558 +0.02(+0.79%)
Jan 24, 2023 2.418 2.418 2.309 2.318 108,584 -0.05(-1.93%)
Jan 23, 2023 2.300 2.405 2.300 2.364 206,070 +0.09(+4.02%)
Jan 20, 2023 2.181 2.282 2.181 2.272 115,408 +0.11(+5.06%)
Jan 19, 2023 2.227 2.236 2.145 2.163 95,669 -0.07(-3.27%)
Jan 18, 2023 2.199 2.282 2.199 2.236 131,143 +0.05(+2.08%)
Jan 17, 2023 2.291 2.318 2.181 2.190 116,845 -0.05(-2.44%)
Jan 13, 2023 2.236 2.282 2.236 2.245 70,106 +0.01(+0.41%)
Jan 12, 2023 2.172 2.254 2.172 2.236 128,325 +0.06(+2.94%)
Jan 11, 2023 2.190 2.209 2.154 2.172 74,107 +0.00(+0.00%)
Jan 10, 2023 2.090 2.190 2.090 2.172 95,682 +0.03(+1.28%)
Jan 09, 2023 2.172 2.181 2.126 2.145 124,685 -0.02(-0.84%)
Jan 06, 2023 2.199 2.199 2.145 2.163 73,477 -0.02(-0.84%)
Jan 05, 2023 2.209 2.218 2.145 2.181 81,025 -0.05(-2.45%)
Jan 04, 2023 2.227 2.254 2.181 2.236 174,782 +0.01(+0.41%)
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.