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 (%)
Feb 26, 2021 5.169 5.316 5.095 5.136 212,149 -0.03(-0.63%)
Feb 25, 2021 5.455 5.512 5.144 5.169 162,506 -0.24(-4.42%)
Feb 24, 2021 5.383 5.440 5.335 5.408 1,468,405 +0.06(+1.07%)
Feb 23, 2021 5.383 5.408 5.343 5.351 52,317 -0.02(-0.45%)
Feb 22, 2021 5.416 5.416 5.375 5.375 27,977 -0.07(-1.20%)
Feb 19, 2021 5.538 5.538 5.408 5.440 49,113 -0.02(-0.45%)
Feb 18, 2021 5.465 5.538 5.449 5.465 65,594 +0.02(+0.45%)
Feb 17, 2021 5.530 5.530 5.408 5.440 119,947 -0.06(-1.04%)
Feb 16, 2021 5.620 5.620 5.489 5.497 84,684 -0.06(-1.03%)
Feb 12, 2021 5.530 5.571 5.497 5.554 61,269 +0.05(+0.89%)
Feb 11, 2021 5.554 5.554 5.497 5.506 50,756 +0.00(+0.00%)
Feb 10, 2021 5.538 5.611 5.497 5.506 99,652 +0.01(+0.15%)
Feb 09, 2021 5.563 5.563 5.481 5.497 206,948 -0.03(-0.59%)
Feb 08, 2021 5.538 5.538 5.489 5.530 124,489 +0.06(+1.04%)
Feb 05, 2021 5.457 5.489 5.424 5.473 28,240 +0.03(+0.60%)
Feb 04, 2021 5.457 5.457 5.375 5.440 37,834 -0.01(-0.15%)
Feb 03, 2021 5.457 5.497 5.424 5.449 22,281 +0.04(+0.75%)
Feb 02, 2021 5.261 5.449 5.261 5.408 31,373 +0.15(+2.79%)
Feb 01, 2021 5.245 5.326 5.245 5.261 52,705 +0.04(+0.78%)
Jan 29, 2021 5.318 5.343 5.212 5.221 85,212 -0.11(-1.99%)
Jan 28, 2021 5.131 5.343 5.131 5.326 87,486 +0.20(+3.94%)
Jan 27, 2021 5.157 5.189 5.051 5.124 115,992 -0.06(-1.10%)
Jan 26, 2021 5.343 5.368 5.181 5.181 143,873 -0.15(-2.89%)
Jan 25, 2021 5.311 5.351 5.181 5.335 368,623 -0.01(-0.15%)
Jan 22, 2021 5.384 5.384 5.262 5.343 56,363 -0.07(-1.35%)
Jan 21, 2021 5.432 5.457 5.416 5.416 58,175 -0.03(-0.60%)
Jan 20, 2021 5.384 5.595 5.343 5.449 82,800 +0.05(+0.90%)
Jan 19, 2021 5.465 5.465 5.376 5.400 32,498 -0.02(-0.45%)
Jan 15, 2021 5.457 5.465 5.376 5.424 49,703 -0.07(-1.33%)
Jan 14, 2021 5.408 5.538 5.408 5.497 46,165 +0.09(+1.65%)
Jan 13, 2021 5.441 5.441 5.359 5.408 39,052 -0.03(-0.60%)
Jan 12, 2021 5.311 5.473 5.311 5.441 61,114 +0.11(+1.98%)
Jan 11, 2021 5.497 5.497 5.238 5.335 158,268 -0.19(-3.38%)
Jan 08, 2021 5.513 5.522 5.408 5.522 55,870 +0.02(+0.44%)
Jan 07, 2021 5.505 5.586 5.473 5.497 110,846 -0.02(-0.44%)
Jan 06, 2021 5.416 5.578 5.416 5.522 163,087 +0.11(+1.95%)
Jan 05, 2021 5.570 5.570 5.351 5.416 92,622 -0.14(-2.48%)
Jan 04, 2021 5.595 5.700 5.538 5.554 109,476 -0.02(-0.44%)
Dec 31, 2020 5.578 5.578 5.578 87,292 -0.03(-0.58%)
Dec 30, 2020 5.578 5.668 5.578 5.611 87,292 +0.02(+0.42%)
Dec 29, 2020 5.499 5.636 5.466 5.587 146,191 +0.07(+1.32%)
Dec 28, 2020 5.547 5.547 5.402 5.515 67,639 -0.02(-0.44%)
Dec 24, 2020 5.539 5.555 5.466 5.539 47,806 +0.00(+0.00%)
Dec 23, 2020 5.499 5.563 5.442 5.539 80,085 +0.04(+0.73%)
Dec 22, 2020 5.531 5.551 5.422 5.499 194,396 -0.04(-0.73%)
Dec 21, 2020 5.579 5.587 5.313 5.539 684,389 -0.10(-1.86%)
Dec 18, 2020 5.652 5.676 5.624 5.644 60,067 -0.01(-0.14%)
Dec 17, 2020 5.604 5.660 5.555 5.652 316,935 +0.06(+1.16%)
Dec 16, 2020 5.490 5.604 5.482 5.587 228,212 +0.08(+1.47%)
Dec 15, 2020 5.450 5.515 5.369 5.507 192,689 +0.11(+2.10%)
Dec 14, 2020 5.321 5.394 5.321 5.394 867,947 +0.07(+1.37%)
Dec 11, 2020 5.361 5.394 5.256 5.321 385,297 -0.06(-1.20%)
Dec 10, 2020 5.281 5.442 5.281 5.386 208,085 +0.10(+1.83%)
Dec 09, 2020 5.168 5.410 5.168 5.289 292,231 +0.11(+2.18%)
Dec 08, 2020 5.119 5.200 5.119 5.176 92,270 +0.00(+0.00%)
Dec 07, 2020 5.111 5.281 5.046 5.176 204,111 +0.02(+0.31%)
Dec 04, 2020 5.022 5.192 4.966 5.159 278,539 +0.21(+4.24%)
Dec 03, 2020 4.893 4.982 4.841 4.950 120,065 +0.07(+1.49%)
Dec 02, 2020 4.764 4.903 4.748 4.877 256,532 +0.14(+2.90%)
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.