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 (%)
May 28, 2021 4.855 4.855 4.772 4.780 62,295 -0.17(-3.51%)
May 27, 2021 4.656 4.954 4.648 4.954 124,440 +0.26(+5.54%)
May 26, 2021 4.743 4.743 4.620 4.694 31,625 -0.02(-0.35%)
May 25, 2021 4.809 4.809 4.644 4.710 53,265 -0.04(-0.87%)
May 24, 2021 4.850 4.850 4.735 4.751 27,578 -0.08(-1.70%)
May 21, 2021 4.801 4.850 4.797 4.834 48,015 +0.05(+1.03%)
May 20, 2021 4.809 4.809 4.587 4.784 207,382 -0.03(-0.68%)
May 19, 2021 4.825 4.916 4.801 4.817 39,993 -0.03(-0.68%)
May 18, 2021 4.858 4.949 4.776 4.850 86,636 +0.03(+0.68%)
May 17, 2021 4.949 4.949 4.784 4.817 63,683 -0.13(-2.66%)
May 14, 2021 4.883 4.957 4.825 4.949 48,810 +0.12(+2.56%)
May 13, 2021 4.751 4.858 4.751 4.825 36,086 +0.05(+1.03%)
May 12, 2021 4.817 4.858 4.751 4.776 152,598 -0.06(-1.19%)
May 11, 2021 4.900 4.916 4.825 4.834 164,203 -0.08(-1.68%)
May 10, 2021 4.751 4.924 4.710 4.916 79,940 +0.21(+4.37%)
May 07, 2021 4.727 4.735 4.587 4.710 117,684 +0.13(+2.88%)
May 06, 2021 4.488 4.648 4.488 4.578 258,315 +0.08(+1.83%)
May 05, 2021 4.455 4.595 4.406 4.496 452,865 +0.07(+1.49%)
May 04, 2021 4.735 4.809 4.389 4.430 176,459 -0.18(-3.93%)
May 03, 2021 4.908 4.924 4.562 4.611 343,488 -0.26(-5.41%)
Apr 30, 2021 4.990 4.990 4.850 4.875 91,564 -0.12(-2.31%)
Apr 29, 2021 5.056 5.097 4.990 4.990 72,220 -0.05(-0.92%)
Apr 28, 2021 5.119 5.139 5.004 5.037 564,302 -0.11(-2.07%)
Apr 27, 2021 5.176 5.176 5.102 5.143 227,611 +0.00(+0.00%)
Apr 26, 2021 5.094 5.152 5.086 5.143 112,393 +0.02(+0.32%)
Apr 23, 2021 5.119 5.161 5.101 5.127 81,798 -0.02(-0.32%)
Apr 22, 2021 5.119 5.176 5.102 5.143 35,271 +0.00(+0.00%)
Apr 21, 2021 5.102 5.209 5.086 5.143 116,242 +0.00(+0.00%)
Apr 20, 2021 5.102 5.168 5.053 5.143 293,698 +0.04(+0.80%)
Apr 19, 2021 5.250 5.250 5.102 5.102 134,955 -0.15(-2.81%)
Apr 16, 2021 5.184 5.262 5.184 5.250 45,227 +0.06(+1.11%)
Apr 15, 2021 5.209 5.209 5.152 5.193 103,800 +0.05(+0.96%)
Apr 14, 2021 5.201 5.201 5.086 5.143 149,505 +0.03(+0.64%)
Apr 13, 2021 5.069 5.119 5.061 5.111 38,746 +0.04(+0.81%)
Apr 12, 2021 5.168 5.168 5.061 5.069 44,910 -0.10(-1.90%)
Apr 09, 2021 5.250 5.250 5.119 5.168 79,848 -0.03(-0.63%)
Apr 08, 2021 5.127 5.209 5.127 5.201 168,406 +0.07(+1.44%)
Apr 07, 2021 5.168 5.176 5.127 5.127 49,674 -0.05(-0.95%)
Apr 06, 2021 5.102 5.217 5.102 5.176 55,809 +0.02(+0.48%)
Apr 05, 2021 5.053 5.160 5.053 5.152 96,414 +0.10(+1.95%)
Apr 01, 2021 5.078 5.111 5.028 5.053 33,402 -0.03(-0.57%)
Mar 31, 2021 5.033 5.098 5.033 5.082 29,855 +0.01(+0.16%)
Mar 30, 2021 5.008 5.074 4.968 5.074 95,303 +0.07(+1.31%)
Mar 29, 2021 5.147 5.147 5.000 5.008 31,058 -0.11(-2.23%)
Mar 26, 2021 5.098 5.131 5.082 5.123 176,244 +0.07(+1.29%)
Mar 25, 2021 5.107 5.115 5.058 5.058 122,830 -0.11(-2.06%)
Mar 24, 2021 5.229 5.262 5.147 5.164 66,351 -0.02(-0.47%)
Mar 23, 2021 5.090 5.245 5.033 5.188 387,115 +0.11(+2.25%)
Mar 22, 2021 5.180 5.180 4.943 5.074 229,844 -0.07(-1.43%)
Mar 19, 2021 5.164 5.209 5.082 5.147 248,701 -0.02(-0.47%)
Mar 18, 2021 5.213 5.264 5.172 5.172 135,040 -0.05(-0.94%)
Mar 17, 2021 5.327 5.327 5.221 5.221 321,295 -0.09(-1.69%)
Mar 16, 2021 5.335 5.393 5.270 5.311 167,326 -0.02(-0.46%)
Mar 15, 2021 5.311 5.352 5.229 5.335 46,914 +0.07(+1.24%)
Mar 12, 2021 5.401 5.408 5.262 5.270 53,730 -0.10(-1.83%)
Mar 11, 2021 5.368 5.401 5.319 5.368 223,467 +0.04(+0.77%)
Mar 10, 2021 5.303 5.327 5.229 5.327 251,712 +0.11(+2.19%)
Mar 09, 2021 5.107 5.221 5.107 5.213 100,644 +0.10(+1.92%)
Mar 08, 2021 5.164 5.188 5.074 5.115 116,557 -0.02(-0.32%)
Mar 05, 2021 5.196 5.229 5.123 5.131 104,155 -0.02(-0.32%)
Mar 04, 2021 5.180 5.229 5.107 5.147 117,043 -0.02(-0.32%)
Mar 03, 2021 5.229 5.229 5.139 5.164 73,907 -0.02(-0.47%)
Mar 02, 2021 5.262 5.278 5.188 5.188 41,796 -0.10(-1.85%)
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.