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 +0.020 (+0.83%)
Official Closing 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 (%)
Jun 30, 2023 2.166 2.203 2.147 2.166 23,754 +0.03(+1.62%)
Jun 29, 2023 2.178 2.196 2.131 2.131 36,355 -0.02(-0.86%)
Jun 28, 2023 2.131 2.206 2.131 2.150 61,495 -0.01(-0.43%)
Jun 27, 2023 2.159 2.206 2.159 2.159 75,881 +0.00(+0.00%)
Jun 26, 2023 2.168 2.205 2.159 2.159 34,640 -0.02(-0.85%)
Jun 23, 2023 2.178 2.187 2.141 2.178 37,694 +0.01(+0.43%)
Jun 22, 2023 2.206 2.206 2.146 2.168 39,060 -0.03(-1.27%)
Jun 21, 2023 2.224 2.233 2.168 2.196 86,327 -0.02(-0.84%)
Jun 20, 2023 2.261 2.270 2.141 2.215 74,923 +0.01(+0.42%)
Jun 16, 2023 2.280 2.289 2.196 2.206 48,869 -0.06(-2.46%)
Jun 15, 2023 2.224 2.289 2.206 2.261 73,926 +0.01(+0.27%)
May 08, 2023 2.292 2.301 2.246 2.255 33,649 -0.06(-2.78%)
May 05, 2023 2.292 2.338 2.277 2.320 67,042 +0.06(+2.86%)
May 04, 2023 2.227 2.273 2.145 2.255 121,587 +0.03(+1.24%)
May 03, 2023 2.200 2.255 2.117 2.227 108,439 +0.04(+1.68%)
May 02, 2023 2.145 2.237 2.145 2.191 238,892 +0.04(+1.71%)
May 01, 2023 2.246 2.246 2.062 2.154 179,199 -0.10(-4.49%)
Apr 28, 2023 2.227 2.301 2.191 2.255 115,800 +0.02(+1.05%)
Apr 27, 2023 2.332 2.360 2.232 2.232 54,268 -0.11(-4.69%)
Apr 26, 2023 2.387 2.387 2.323 2.341 75,755 -0.03(-1.16%)
Apr 25, 2023 2.405 2.433 2.369 2.369 61,786 -0.05(-1.89%)
Apr 24, 2023 2.323 2.451 2.323 2.415 75,091 +0.05(+1.93%)
Apr 21, 2023 2.405 2.405 2.369 2.369 29,425 -0.01(-0.38%)
Apr 20, 2023 2.369 2.410 2.351 2.378 55,575 +0.01(+0.39%)
Apr 19, 2023 2.332 2.387 2.296 2.369 45,617 -0.01(-0.38%)
Apr 18, 2023 2.369 2.415 2.314 2.378 59,118 +0.02(+0.78%)
Apr 17, 2023 2.405 2.424 2.341 2.360 113,120 -0.06(-2.64%)
Apr 14, 2023 2.405 2.448 2.369 2.424 93,584 +0.05(+1.92%)
Apr 13, 2023 2.268 2.387 2.268 2.378 132,865 +0.10(+4.42%)
Apr 12, 2023 2.277 2.277 2.250 2.277 39,004 +0.01(+0.64%)
Apr 11, 2023 2.181 2.263 2.181 2.263 90,939 +0.09(+4.18%)
Apr 10, 2023 2.154 2.181 2.136 2.172 46,091 +0.04(+1.70%)
Apr 06, 2023 2.136 2.168 2.118 2.136 50,397 +0.00(+0.00%)
Apr 05, 2023 2.181 2.181 2.136 2.136 32,851 -0.04(-1.67%)
Apr 04, 2023 2.199 2.208 2.155 2.172 38,947 +0.00(+0.00%)
Apr 03, 2023 2.127 2.245 2.090 2.172 151,696 +0.05(+2.14%)
Mar 31, 2023 2.090 2.136 2.081 2.127 106,544 +0.04(+1.74%)
Mar 30, 2023 2.090 2.163 2.090 2.090 157,563 -0.02(-0.86%)
Mar 29, 2023 2.072 2.136 2.072 2.108 49,368 +0.05(+2.20%)
Mar 28, 2023 2.018 2.072 2.018 2.063 97,783 +0.04(+1.79%)
Mar 27, 2023 1.990 2.081 1.990 2.027 137,367 +0.05(+2.29%)
Mar 24, 2023 1.927 1.999 1.909 1.981 86,484 +0.05(+2.35%)
Mar 23, 2023 2.018 2.054 1.936 1.936 150,333 -0.08(-4.05%)
Mar 22, 2023 2.018 2.063 1.990 2.018 81,732 -0.01(-0.45%)
Mar 21, 2023 1.918 2.036 1.899 2.027 163,543 +0.16(+8.78%)
Mar 20, 2023 1.890 1.899 1.836 1.863 125,237 -0.02(-0.97%)
Mar 17, 2023 1.945 1.990 1.863 1.881 206,519 -0.06(-3.27%)
Mar 16, 2023 1.918 1.990 1.918 1.945 165,089 +0.05(+2.39%)
Mar 15, 2023 2.036 2.036 1.886 1.899 286,914 -0.16(-7.93%)
Mar 14, 2023 2.099 2.163 2.018 2.063 210,196 -0.02(-0.87%)
Mar 13, 2023 2.063 2.081 2.018 2.081 91,184 +0.00(+0.00%)
Mar 10, 2023 2.054 2.118 2.054 2.081 158,020 -0.03(-1.29%)
Mar 09, 2023 2.154 2.227 2.067 2.108 194,150 -0.06(-2.93%)
Mar 08, 2023 2.181 2.190 2.154 2.172 82,094 +0.00(+0.00%)
Mar 07, 2023 2.245 2.245 2.145 2.172 109,916 -0.07(-3.24%)
Mar 06, 2023 2.190 2.290 2.127 2.245 200,386 +0.08(+3.78%)
Mar 03, 2023 2.136 2.190 2.109 2.163 178,704 +0.03(+1.28%)
Mar 02, 2023 2.081 2.145 2.072 2.136 132,999 +0.05(+2.62%)
Mar 01, 2023 2.063 2.090 2.054 2.081 139,125 +0.02(+0.88%)
Feb 28, 2023 2.154 2.160 2.045 2.063 132,104 -0.10(-4.62%)
Feb 27, 2023 2.127 2.163 2.099 2.163 129,860 +0.06(+3.03%)
Feb 24, 2023 2.090 2.099 2.045 2.099 60,986 +0.00(+0.00%)
Feb 23, 2023 2.127 2.127 2.072 2.099 84,559 +0.00(+0.00%)
Feb 22, 2023 2.090 2.099 2.036 2.099 57,725 +0.01(+0.43%)
Feb 21, 2023 2.108 2.108 2.036 2.090 189,246 -0.04(-1.71%)
Feb 17, 2023 2.118 2.136 2.095 2.127 64,329 +0.00(+0.00%)
Feb 16, 2023 2.136 2.136 2.090 2.127 108,293 +0.00(+0.00%)
Feb 15, 2023 2.181 2.181 2.108 2.127 121,796 -0.04(-1.68%)
Feb 14, 2023 2.172 2.199 2.154 2.163 117,982 -0.05(-2.06%)
Feb 13, 2023 2.208 2.227 2.153 2.208 178,063 +0.01(+0.41%)
Feb 10, 2023 2.208 2.218 2.171 2.199 65,178 +0.02(+0.83%)
Feb 09, 2023 2.227 2.227 2.163 2.181 150,496 -0.05(-2.04%)
Feb 08, 2023 2.199 2.240 2.172 2.227 135,378 +0.02(+0.82%)
Feb 07, 2023 2.218 2.227 2.172 2.208 81,068 +0.02(+0.83%)
Feb 06, 2023 2.181 2.208 2.145 2.190 88,297 -0.01(-0.41%)
Feb 03, 2023 2.208 2.218 2.145 2.199 171,383 +0.02(+0.83%)
Feb 02, 2023 2.272 2.272 2.163 2.181 169,434 -0.07(-3.23%)
Feb 01, 2023 2.208 2.254 2.181 2.254 96,406 +0.05(+2.48%)
Jan 31, 2023 2.272 2.327 2.154 2.199 292,170 -0.05(-2.42%)
Jan 30, 2023 2.290 2.317 2.245 2.254 81,627 -0.05(-1.98%)
Jan 27, 2023 2.317 2.349 2.272 2.299 60,359 -0.02(-0.78%)
Jan 26, 2023 2.363 2.363 2.274 2.317 285,686 -0.01(-0.39%)
Jan 25, 2023 2.299 2.372 2.254 2.327 159,222 +0.02(+0.79%)
Jan 24, 2023 2.408 2.408 2.299 2.308 109,040 -0.05(-1.93%)
Jan 23, 2023 2.290 2.395 2.290 2.354 206,934 +0.09(+4.02%)
Jan 20, 2023 2.172 2.272 2.172 2.263 115,891 +0.11(+5.06%)
Jan 19, 2023 2.218 2.227 2.136 2.154 96,070 -0.07(-3.27%)
Jan 18, 2023 2.190 2.272 2.190 2.227 131,693 +0.05(+2.08%)
Jan 17, 2023 2.281 2.308 2.172 2.181 117,335 -0.05(-2.44%)
Jan 13, 2023 2.227 2.272 2.227 2.236 70,400 +0.01(+0.41%)
Jan 12, 2023 2.163 2.245 2.163 2.227 128,863 +0.06(+2.94%)
Jan 11, 2023 2.181 2.199 2.145 2.163 74,418 +0.00(+0.00%)
Jan 10, 2023 2.081 2.181 2.081 2.163 96,083 +0.03(+1.28%)
Jan 09, 2023 2.163 2.172 2.118 2.136 125,208 -0.02(-0.84%)
Jan 06, 2023 2.190 2.190 2.136 2.154 73,785 -0.02(-0.84%)
Jan 05, 2023 2.199 2.208 2.136 2.172 81,364 -0.05(-2.45%)
Jan 04, 2023 2.218 2.245 2.172 2.227 175,515 +0.01(+0.41%)
Jan 03, 2023 2.327 2.327 2.181 2.218 265,752 -0.08(-3.56%)
Dec 30, 2022 2.163 2.327 2.163 2.299 165,361 +0.12(+5.42%)
Dec 29, 2022 2.154 2.327 2.127 2.181 779,402 +0.04(+1.69%)
Dec 28, 2022 2.145 2.209 2.108 2.145 204,600 -0.01(-0.42%)
Dec 27, 2022 2.127 2.172 2.099 2.154 86,722 +0.04(+1.72%)
Dec 23, 2022 2.072 2.145 2.072 2.118 63,604 +0.02(+0.87%)
Dec 22, 2022 2.090 2.136 2.090 2.099 98,175 -0.01(-0.43%)
Dec 21, 2022 2.090 2.136 2.081 2.108 207,363 +0.02(+0.87%)
Dec 20, 2022 2.027 2.108 2.027 2.090 113,471 +0.08(+4.07%)
Dec 19, 2022 2.008 2.090 1.972 2.008 142,217 +0.01(+0.45%)
Dec 16, 2022 2.090 2.127 1.990 1.999 257,554 -0.10(-4.76%)
Dec 15, 2022 2.090 2.124 2.054 2.099 116,428 -0.02(-0.86%)
Dec 14, 2022 2.099 2.154 2.081 2.118 224,450 +0.01(+0.43%)
Dec 13, 2022 2.118 2.154 2.087 2.108 104,643 -0.01(-0.43%)
Dec 12, 2022 2.181 2.181 2.063 2.118 153,579 -0.02(-0.85%)
Dec 09, 2022 2.063 2.136 2.054 2.136 159,285 +0.07(+3.52%)
Dec 08, 2022 2.090 2.108 1.954 2.063 171,221 +0.00(+0.00%)
Dec 07, 2022 2.036 2.154 2.036 2.063 137,799 +0.03(+1.34%)
Dec 06, 2022 2.036 2.072 1.954 2.036 98,367 +0.00(+0.00%)
Dec 05, 2022 2.118 2.118 1.981 2.036 119,319 -0.08(-3.86%)
Dec 02, 2022 2.072 2.127 2.054 2.118 71,548 +0.03(+1.30%)
Dec 01, 2022 2.154 2.172 2.072 2.090 96,058 -0.05(-2.13%)
Nov 30, 2022 2.118 2.154 2.099 2.136 83,981 +0.02(+0.86%)
Nov 29, 2022 2.036 2.118 2.036 2.118 107,371 +0.09(+4.48%)
Nov 28, 2022 2.108 2.179 2.027 2.027 131,835 -0.12(-5.51%)
Nov 25, 2022 2.172 2.172 2.099 2.145 35,248 +0.00(+0.00%)
Nov 23, 2022 2.090 2.181 2.080 2.145 77,036 +0.05(+2.61%)
Nov 22, 2022 1.954 2.127 1.954 2.090 158,866 +0.12(+5.99%)
Nov 21, 2022 1.972 1.999 1.927 1.972 178,678 +0.02(+0.93%)
Nov 18, 2022 1.909 1.972 1.899 1.954 146,805 +0.04(+1.90%)
Nov 17, 2022 2.054 2.054 1.918 1.918 209,618 -0.15(-7.46%)
Nov 16, 2022 2.154 2.154 2.036 2.072 104,908 -0.03(-1.30%)
Nov 15, 2022 2.190 2.190 2.091 2.099 230,719 +0.00(+0.00%)
Nov 14, 2022 2.145 2.145 2.027 2.099 116,764 -0.01(-0.43%)
Nov 11, 2022 2.045 2.127 2.037 2.108 144,241 +0.10(+4.98%)
Nov 10, 2022 2.036 2.081 2.008 2.008 314,350 +0.00(+0.00%)
Nov 09, 2022 1.981 2.018 1.972 2.008 98,822 +0.03(+1.38%)
Nov 08, 2022 1.954 1.990 1.936 1.981 230,236 +0.04(+1.87%)
Nov 07, 2022 1.927 1.972 1.899 1.945 291,032 +0.05(+2.88%)
Nov 04, 2022 1.945 1.964 1.890 1.890 167,671 -0.03(-1.42%)
Nov 03, 2022 1.854 1.963 1.781 1.918 212,216 -0.03(-1.40%)
Nov 02, 2022 1.999 2.018 1.881 1.945 306,733 -0.05(-2.28%)
Nov 01, 2022 2.045 2.081 1.981 1.990 158,701 -0.03(-1.35%)
Oct 31, 2022 2.054 2.080 1.963 2.018 217,432 -0.01(-0.45%)
Oct 28, 2022 2.018 2.058 1.999 2.027 248,820 -0.01(-0.45%)
Oct 27, 2022 2.154 2.154 2.027 2.036 197,711 -0.06(-3.03%)
Oct 26, 2022 2.072 2.136 2.063 2.099 60,996 +0.05(+2.67%)
Oct 25, 2022 2.090 2.090 2.036 2.045 143,920 -0.04(-1.75%)
Oct 24, 2022 2.099 2.125 2.027 2.081 142,377 -0.01(-0.43%)
Oct 21, 2022 2.145 2.145 2.081 2.090 130,197 -0.05(-2.13%)
Oct 20, 2022 2.154 2.163 2.099 2.136 90,844 -0.04(-1.67%)
Oct 19, 2022 2.172 2.190 2.118 2.172 37,246 +0.00(+0.21%)
Oct 18, 2022 2.236 2.245 2.145 2.168 187,106 -0.04(-1.85%)
Oct 17, 2022 2.163 2.263 2.141 2.208 190,333 +0.06(+2.97%)
Oct 14, 2022 2.181 2.190 2.090 2.145 47,831 -0.04(-1.67%)
Oct 13, 2022 2.136 2.218 2.118 2.181 99,182 +0.04(+1.69%)
Oct 12, 2022 2.190 2.263 2.145 2.145 52,177 -0.04(-1.67%)
Oct 11, 2022 2.218 2.235 2.172 2.181 48,517 -0.04(-1.64%)
Oct 10, 2022 2.263 2.308 2.209 2.218 84,711 -0.04(-1.61%)
Oct 07, 2022 2.281 2.327 2.236 2.254 134,481 -0.05(-2.36%)
Oct 06, 2022 2.363 2.372 2.290 2.308 133,382 -0.07(-3.05%)
Oct 05, 2022 2.381 2.427 2.363 2.381 51,708 -0.05(-1.87%)
Oct 04, 2022 2.363 2.463 2.363 2.427 185,959 +0.06(+2.69%)
Oct 03, 2022 2.272 2.372 2.272 2.363 67,770 +0.13(+5.69%)
Sep 30, 2022 2.308 2.379 2.208 2.236 110,227 -0.09(-3.91%)
Sep 29, 2022 2.381 2.417 2.286 2.327 119,624 -0.06(-2.66%)
Sep 28, 2022 2.417 2.417 2.336 2.390 219,779 +0.00(+0.00%)
Sep 27, 2022 2.372 2.410 2.336 2.390 70,306 +0.04(+1.54%)
Sep 26, 2022 2.436 2.490 2.354 2.354 140,080 -0.10(-4.07%)
Sep 23, 2022 2.636 2.636 2.454 2.454 192,856 -0.21(-7.85%)
Sep 22, 2022 2.672 2.708 2.563 2.663 177,312 -0.03(-1.01%)
Sep 21, 2022 2.654 2.708 2.645 2.690 78,220 +0.05(+2.07%)
Sep 20, 2022 2.645 2.672 2.590 2.636 143,120 -0.04(-1.36%)
Sep 19, 2022 2.572 2.672 2.572 2.672 83,912 +0.09(+3.52%)
Sep 16, 2022 2.554 2.608 2.499 2.581 102,801 +0.02(+0.71%)
Sep 15, 2022 2.554 2.654 2.536 2.563 74,620 -0.01(-0.35%)
Sep 14, 2022 2.645 2.645 2.554 2.572 59,327 -0.05(-2.08%)
Sep 13, 2022 2.699 2.699 2.590 2.626 52,600 -0.07(-2.69%)
Sep 12, 2022 2.708 2.747 2.626 2.699 149,237 +0.02(+0.68%)
Sep 09, 2022 2.599 2.703 2.581 2.681 113,121 +0.12(+4.61%)
Sep 08, 2022 2.663 2.668 2.563 2.563 465,646 -0.10(-3.75%)
Sep 07, 2022 2.663 2.717 2.590 2.663 181,382 +0.00(+0.00%)
Sep 06, 2022 2.636 2.681 2.572 2.663 267,050 +0.03(+1.03%)
Sep 02, 2022 2.617 2.672 2.563 2.636 142,613 +0.02(+0.69%)
Sep 01, 2022 2.663 2.708 2.581 2.617 81,083 -0.03(-1.03%)
Aug 31, 2022 2.781 2.781 2.636 2.645 135,532 -0.11(-3.96%)
Aug 30, 2022 2.817 2.836 2.708 2.754 114,474 -0.05(-1.94%)
Aug 29, 2022 2.799 2.863 2.763 2.808 199,757 -0.01(-0.32%)
Aug 26, 2022 2.890 2.890 2.781 2.817 110,184 +0.00(+0.00%)
Aug 25, 2022 2.908 2.990 2.817 2.817 203,834 -0.09(-3.13%)
Aug 24, 2022 2.954 2.972 2.908 2.908 58,693 -0.06(-2.14%)
Aug 23, 2022 2.972 2.990 2.908 2.972 59,813 +0.02(+0.62%)
Aug 22, 2022 3.026 3.026 2.908 2.954 57,358 -0.09(-2.99%)
Aug 19, 2022 3.063 3.099 2.954 3.045 110,306 -0.02(-0.59%)
Aug 18, 2022 3.090 3.090 2.999 3.063 69,432 -0.02(-0.59%)
Aug 17, 2022 2.999 3.081 2.981 3.081 127,152 +0.04(+1.19%)
Aug 16, 2022 3.026 3.163 2.999 3.045 461,274 -0.01(-0.30%)
Aug 15, 2022 3.117 3.226 2.817 3.054 289,201 -0.13(-4.00%)
Aug 12, 2022 3.299 3.313 3.063 3.181 333,599 -0.07(-2.23%)
Aug 11, 2022 3.344 3.363 3.199 3.254 53,684 -0.05(-1.38%)
Aug 10, 2022 3.226 3.299 3.217 3.299 45,373 +0.08(+2.54%)
Aug 09, 2022 3.190 3.299 3.190 3.217 45,250 -0.02(-0.56%)
Aug 08, 2022 3.135 3.254 3.115 3.235 69,341 +0.15(+4.71%)
Aug 05, 2022 3.108 3.108 3.045 3.090 24,102 +0.01(+0.30%)
Aug 04, 2022 3.081 3.145 3.054 3.081 82,492 -0.03(-0.88%)
Aug 03, 2022 3.172 3.172 3.045 3.108 66,163 -0.02(-0.58%)
Aug 02, 2022 3.208 3.208 3.090 3.126 72,350 -0.05(-1.71%)
Aug 01, 2022 3.235 3.254 3.117 3.181 115,280 -0.06(-1.96%)
Jul 29, 2022 3.263 3.290 3.199 3.244 58,605 -0.01(-0.28%)
Jul 28, 2022 3.217 3.254 3.135 3.254 66,262 +0.07(+2.29%)
Jul 27, 2022 3.226 3.226 3.135 3.181 61,158 -0.01(-0.28%)
Jul 26, 2022 3.135 3.199 3.126 3.190 116,225 +0.05(+1.45%)
Jul 25, 2022 3.135 3.163 3.017 3.145 129,560 +0.03(+0.87%)
Jul 22, 2022 3.208 3.208 3.054 3.117 203,081 -0.05(-1.72%)
Jul 21, 2022 3.244 3.244 3.086 3.172 244,236 -0.07(-2.24%)
Jul 20, 2022 3.163 3.299 3.072 3.244 304,219 +0.12(+3.78%)
Jul 19, 2022 3.099 3.154 3.058 3.126 107,001 +0.05(+1.47%)
Jul 18, 2022 3.054 3.172 3.054 3.081 52,476 +0.07(+2.42%)
Jul 15, 2022 2.990 3.054 2.972 3.008 54,187 +0.05(+1.53%)
Jul 14, 2022 3.026 3.026 2.945 2.963 105,197 -0.08(-2.69%)
Jul 13, 2022 3.099 3.099 2.990 3.045 110,543 -0.04(-1.18%)
Jul 12, 2022 3.154 3.154 3.035 3.081 128,277 -0.13(-3.97%)
Jul 11, 2022 3.145 3.263 3.072 3.208 353,250 +0.07(+2.32%)
Jul 08, 2022 3.163 3.198 3.117 3.135 82,526 -0.02(-0.58%)
Jul 07, 2022 3.172 3.235 3.135 3.154 53,037 +0.00(+0.00%)
Jul 06, 2022 3.163 3.217 3.090 3.154 94,853 -0.06(-1.98%)
Jul 05, 2022 3.172 3.235 3.126 3.217 77,850 +0.01(+0.28%)
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.