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 (%)
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%)
Mar 01, 2021 5.147 5.303 5.147 5.286 47,059 +0.16(+3.03%)
Feb 26, 2021 5.164 5.311 5.090 5.131 212,350 -0.03(-0.63%)
Feb 25, 2021 5.450 5.507 5.139 5.164 162,660 -0.24(-4.42%)
Feb 24, 2021 5.378 5.435 5.329 5.403 1,469,798 +0.06(+1.07%)
Feb 23, 2021 5.378 5.403 5.338 5.346 52,367 -0.02(-0.45%)
Feb 22, 2021 5.411 5.411 5.370 5.370 28,004 -0.07(-1.20%)
Feb 19, 2021 5.533 5.533 5.403 5.435 49,160 -0.02(-0.45%)
Feb 18, 2021 5.460 5.533 5.443 5.460 65,656 +0.02(+0.45%)
Feb 17, 2021 5.525 5.525 5.403 5.435 120,061 -0.06(-1.04%)
Feb 16, 2021 5.614 5.614 5.484 5.492 84,765 -0.06(-1.03%)
Feb 12, 2021 5.525 5.565 5.492 5.549 61,327 +0.05(+0.89%)
Feb 11, 2021 5.549 5.549 5.492 5.500 50,804 +0.00(+0.00%)
Feb 10, 2021 5.533 5.606 5.492 5.500 99,746 +0.01(+0.15%)
Feb 09, 2021 5.557 5.557 5.476 5.492 207,145 -0.03(-0.59%)
Feb 08, 2021 5.533 5.533 5.484 5.525 124,607 +0.06(+1.04%)
Feb 05, 2021 5.452 5.484 5.419 5.468 28,267 +0.03(+0.60%)
Feb 04, 2021 5.452 5.452 5.370 5.435 37,870 -0.01(-0.15%)
Feb 03, 2021 5.452 5.492 5.419 5.443 22,302 +0.04(+0.75%)
Feb 02, 2021 5.256 5.443 5.256 5.403 31,403 +0.15(+2.79%)
Feb 01, 2021 5.240 5.321 5.240 5.256 52,755 +0.04(+0.78%)
Jan 29, 2021 5.313 5.338 5.207 5.216 85,293 -0.11(-1.99%)
Jan 28, 2021 5.126 5.338 5.126 5.321 87,569 +0.20(+3.94%)
Jan 27, 2021 5.152 5.184 5.047 5.119 116,102 -0.06(-1.10%)
Jan 26, 2021 5.338 5.362 5.176 5.176 144,009 -0.15(-2.89%)
Jan 25, 2021 5.306 5.346 5.176 5.330 368,973 -0.01(-0.15%)
Jan 22, 2021 5.379 5.379 5.257 5.338 56,417 -0.07(-1.35%)
Jan 21, 2021 5.427 5.452 5.411 5.411 58,230 -0.03(-0.60%)
Jan 20, 2021 5.379 5.589 5.338 5.443 82,878 +0.05(+0.90%)
Jan 19, 2021 5.460 5.460 5.371 5.395 32,529 -0.02(-0.45%)
Jan 15, 2021 5.452 5.460 5.371 5.419 49,750 -0.07(-1.33%)
Jan 14, 2021 5.403 5.533 5.403 5.492 46,209 +0.09(+1.65%)
Jan 13, 2021 5.435 5.435 5.354 5.403 39,089 -0.03(-0.60%)
Jan 12, 2021 5.306 5.468 5.306 5.435 61,172 +0.11(+1.98%)
Jan 11, 2021 5.492 5.492 5.233 5.330 158,418 -0.19(-3.38%)
Jan 08, 2021 5.508 5.516 5.403 5.516 55,923 +0.02(+0.44%)
Jan 07, 2021 5.500 5.581 5.468 5.492 110,951 -0.02(-0.44%)
Jan 06, 2021 5.411 5.573 5.411 5.516 163,242 +0.11(+1.95%)
Jan 05, 2021 5.565 5.565 5.346 5.411 92,710 -0.14(-2.48%)
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.