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 )

2.390 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2021 4.874 4.991 4.862 4.908 474,159 +0.03(+0.68%)
Aug 30, 2021 4.883 4.883 4.849 4.874 184,533 +0.04(+0.76%)
Aug 27, 2021 4.846 4.850 4.796 4.838 940,751 +0.05(+1.04%)
Aug 26, 2021 4.863 4.865 4.788 4.788 255,042 -0.05(-1.03%)
Aug 25, 2021 4.863 4.892 4.813 4.838 521,205 -0.02(-0.51%)
Aug 24, 2021 4.821 4.917 4.804 4.863 659,087 +0.07(+1.39%)
Aug 23, 2021 4.788 4.863 4.779 4.796 457,944 +0.04(+0.87%)
Aug 20, 2021 4.746 4.771 4.721 4.755 805,407 +0.03(+0.70%)
Aug 19, 2021 4.696 4.738 4.638 4.721 163,625 -0.01(-0.18%)
Aug 18, 2021 4.580 4.746 4.580 4.730 525,619 +0.15(+3.27%)
Aug 17, 2021 4.547 4.547 4.489 4.580 690,719 +0.05(+1.10%)
Aug 16, 2021 4.464 4.663 4.464 4.530 252,756 +0.06(+1.30%)
Aug 13, 2021 4.447 4.484 4.397 4.472 553,681 +0.07(+1.70%)
Aug 12, 2021 4.380 4.455 4.380 4.397 1,483,837 +0.09(+2.12%)
Aug 11, 2021 4.331 4.331 4.277 4.306 439,861 +0.02(+0.39%)
Aug 10, 2021 4.364 4.422 4.256 4.289 108,210 +0.01(+0.19%)
Aug 09, 2021 4.247 4.281 4.214 4.281 57,411 +0.03(+0.78%)
Aug 06, 2021 4.289 4.314 4.223 4.247 234,603 -0.06(-1.35%)
Aug 05, 2021 4.447 4.447 4.297 4.306 78,804 -0.01(-0.19%)
Aug 04, 2021 4.289 4.339 4.289 4.314 216,522 +0.02(+0.58%)
Aug 03, 2021 4.347 4.372 4.281 4.289 116,752 -0.04(-0.96%)
Aug 02, 2021 4.372 4.405 4.314 4.331 50,134 -0.01(-0.19%)
Jul 30, 2021 4.422 4.422 4.339 4.339 33,154 -0.08(-1.88%)
Jul 29, 2021 4.380 4.472 4.380 4.422 145,439 +0.04(+1.00%)
Jul 28, 2021 4.370 4.444 4.345 4.378 82,171 +0.05(+1.15%)
Jul 27, 2021 4.411 4.469 4.328 4.328 72,189 -0.12(-2.61%)
Jul 26, 2021 4.453 4.477 4.411 4.444 55,359 -0.01(-0.19%)
Jul 23, 2021 4.453 4.535 4.403 4.453 123,213 +0.06(+1.32%)
Jul 22, 2021 4.544 4.560 4.304 4.395 145,405 -0.15(-3.28%)
Jul 21, 2021 4.535 4.593 4.527 4.544 56,452 +0.00(+0.00%)
Jul 20, 2021 4.535 4.585 4.494 4.544 29,639 +0.05(+1.11%)
Jul 19, 2021 4.593 4.602 4.494 4.494 61,973 -0.11(-2.34%)
Jul 16, 2021 4.676 4.701 4.602 4.602 37,164 -0.04(-0.89%)
Jul 15, 2021 4.717 4.755 4.635 4.643 53,225 -0.10(-2.09%)
Jul 14, 2021 4.759 4.792 4.734 4.742 182,371 -0.02(-0.35%)
Jul 13, 2021 4.767 4.784 4.734 4.759 84,756 -0.02(-0.35%)
Jul 12, 2021 4.676 4.775 4.668 4.775 84,833 +0.09(+1.94%)
Jul 09, 2021 4.668 4.726 4.668 4.684 229,133 +0.03(+0.71%)
Jul 08, 2021 4.610 4.684 4.586 4.651 121,889 -0.02(-0.35%)
Jul 07, 2021 4.701 4.717 4.643 4.668 33,874 -0.03(-0.70%)
Jul 06, 2021 4.775 4.775 4.676 4.701 134,903 -0.05(-1.05%)
Jul 02, 2021 4.693 4.808 4.676 4.750 244,568 +0.07(+1.41%)
Jul 01, 2021 4.717 4.767 4.676 4.684 39,620 -0.03(-0.70%)
Jun 30, 2021 4.693 4.759 4.693 4.717 33,260 +0.02(+0.35%)
Jun 29, 2021 4.825 4.850 4.701 4.701 60,138 -0.12(-2.51%)
Jun 28, 2021 4.888 4.898 4.756 4.822 173,930 -0.05(-1.02%)
Jun 25, 2021 4.847 4.871 4.756 4.871 102,622 +0.09(+1.90%)
Jun 24, 2021 4.698 4.830 4.698 4.781 69,672 +0.07(+1.40%)
Jun 23, 2021 4.665 4.814 4.665 4.715 120,549 +0.07(+1.60%)
Jun 22, 2021 4.715 4.789 4.608 4.640 223,189 -0.07(-1.57%)
Jun 21, 2021 4.731 4.789 4.715 4.715 132,747 -0.04(-0.87%)
Jun 18, 2021 4.731 4.995 4.706 4.756 118,762 -0.02(-0.52%)
Jun 17, 2021 4.896 4.937 4.756 4.781 274,647 -0.12(-2.52%)
Jun 16, 2021 4.822 4.912 4.781 4.904 475,246 +0.08(+1.71%)
Jun 15, 2021 4.822 4.822 4.698 4.822 457,989 +0.01(+0.17%)
Jun 14, 2021 4.912 4.915 4.797 4.814 60,643 -0.06(-1.18%)
Jun 11, 2021 4.781 4.904 4.739 4.871 1,795,608 +0.02(+0.34%)
Jun 10, 2021 4.863 4.929 4.855 4.855 30,802 +0.00(+0.00%)
Jun 09, 2021 4.921 4.921 4.855 4.855 102,722 -0.02(-0.34%)
Jun 08, 2021 4.896 4.929 4.863 4.871 109,324 +0.01(+0.17%)
Jun 07, 2021 4.978 4.978 4.830 4.863 129,897 -0.11(-2.16%)
Jun 04, 2021 4.945 5.086 4.880 4.970 79,054 +0.03(+0.67%)
Jun 03, 2021 4.789 4.945 4.789 4.937 81,672 +0.08(+1.70%)
Jun 02, 2021 4.838 4.917 4.814 4.855 55,879 +0.02(+0.34%)
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.