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 (%)
Jun 30, 2021 4.713 4.779 4.713 4.738 33,116 +0.02(+0.35%)
Jun 29, 2021 4.846 4.871 4.721 4.721 59,877 -0.12(-2.51%)
Jun 28, 2021 4.909 4.920 4.777 4.843 173,177 -0.05(-1.02%)
Jun 25, 2021 4.868 4.892 4.777 4.892 102,178 +0.09(+1.90%)
Jun 24, 2021 4.719 4.851 4.719 4.801 69,370 +0.07(+1.40%)
Jun 23, 2021 4.686 4.835 4.686 4.735 120,027 +0.07(+1.60%)
Jun 22, 2021 4.735 4.810 4.628 4.661 222,222 -0.07(-1.57%)
Jun 21, 2021 4.752 4.810 4.735 4.735 132,172 -0.04(-0.87%)
Jun 18, 2021 4.752 5.017 4.727 4.777 118,247 -0.02(-0.52%)
Jun 17, 2021 4.917 4.958 4.777 4.801 273,457 -0.12(-2.52%)
Jun 16, 2021 4.843 4.934 4.801 4.926 473,187 +0.08(+1.71%)
Jun 15, 2021 4.843 4.843 4.719 4.843 456,004 +0.01(+0.17%)
Jun 14, 2021 4.934 4.937 4.818 4.835 60,380 -0.06(-1.18%)
Jun 11, 2021 4.801 4.926 4.760 4.892 1,787,827 +0.02(+0.34%)
Jun 10, 2021 4.884 4.950 4.876 4.876 30,669 +0.00(+0.00%)
Jun 09, 2021 4.942 4.942 4.876 4.876 102,277 -0.02(-0.34%)
Jun 08, 2021 4.917 4.950 4.884 4.892 108,851 +0.01(+0.17%)
Jun 07, 2021 5.000 5.000 4.851 4.884 129,334 -0.11(-2.16%)
Jun 04, 2021 4.967 5.108 4.901 4.992 78,711 +0.03(+0.67%)
Jun 03, 2021 4.810 4.967 4.810 4.959 81,318 +0.08(+1.70%)
Jun 02, 2021 4.859 4.938 4.835 4.876 55,637 +0.02(+0.34%)
Jun 01, 2021 4.818 4.909 4.786 4.859 78,928 +0.07(+1.56%)
May 28, 2021 4.859 4.859 4.777 4.785 62,236 -0.17(-3.51%)
May 27, 2021 4.661 4.959 4.652 4.959 124,322 +0.26(+5.54%)
May 26, 2021 4.748 4.748 4.624 4.698 31,595 -0.02(-0.35%)
May 25, 2021 4.814 4.814 4.649 4.715 53,214 -0.04(-0.87%)
May 24, 2021 4.855 4.855 4.739 4.756 27,552 -0.08(-1.70%)
May 21, 2021 4.805 4.855 4.801 4.838 47,970 +0.05(+1.03%)
May 20, 2021 4.814 4.814 4.591 4.789 207,186 -0.03(-0.68%)
May 19, 2021 4.830 4.921 4.805 4.822 39,955 -0.03(-0.68%)
May 18, 2021 4.863 4.954 4.781 4.855 86,554 +0.03(+0.68%)
May 17, 2021 4.954 4.954 4.789 4.822 63,623 -0.13(-2.66%)
May 14, 2021 4.888 4.962 4.830 4.954 48,764 +0.12(+2.56%)
May 13, 2021 4.756 4.863 4.756 4.830 36,052 +0.05(+1.03%)
May 12, 2021 4.822 4.863 4.756 4.781 152,453 -0.06(-1.19%)
May 11, 2021 4.904 4.921 4.830 4.838 164,047 -0.08(-1.67%)
May 10, 2021 4.756 4.929 4.715 4.921 79,864 +0.21(+4.37%)
May 07, 2021 4.731 4.739 4.591 4.715 117,573 +0.13(+2.88%)
May 06, 2021 4.492 4.653 4.492 4.583 258,070 +0.08(+1.83%)
May 05, 2021 4.459 4.599 4.410 4.500 452,436 +0.07(+1.49%)
May 04, 2021 4.739 4.814 4.393 4.434 176,292 -0.18(-3.93%)
May 03, 2021 4.912 4.929 4.566 4.616 343,163 -0.26(-5.41%)
Apr 30, 2021 4.995 4.995 4.855 4.880 91,477 -0.12(-2.31%)
Apr 29, 2021 5.061 5.102 4.995 4.995 72,152 -0.05(-0.92%)
Apr 28, 2021 5.124 5.144 5.009 5.041 563,767 -0.11(-2.07%)
Apr 27, 2021 5.181 5.181 5.107 5.148 227,395 +0.00(+0.00%)
Apr 26, 2021 5.099 5.156 5.091 5.148 112,287 +0.02(+0.32%)
Apr 23, 2021 5.124 5.166 5.106 5.132 81,721 -0.02(-0.32%)
Apr 22, 2021 5.124 5.181 5.107 5.148 35,237 +0.00(+0.00%)
Apr 21, 2021 5.107 5.214 5.091 5.148 116,131 +0.00(+0.00%)
Apr 20, 2021 5.107 5.173 5.058 5.148 293,419 +0.04(+0.80%)
Apr 19, 2021 5.255 5.255 5.107 5.107 134,827 -0.15(-2.81%)
Apr 16, 2021 5.189 5.267 5.189 5.255 45,184 +0.06(+1.11%)
Apr 15, 2021 5.214 5.214 5.156 5.197 103,702 +0.05(+0.96%)
Apr 14, 2021 5.206 5.206 5.091 5.148 149,363 +0.03(+0.64%)
Apr 13, 2021 5.074 5.124 5.066 5.115 38,709 +0.04(+0.81%)
Apr 12, 2021 5.173 5.173 5.066 5.074 44,867 -0.10(-1.90%)
Apr 09, 2021 5.255 5.255 5.124 5.173 79,772 -0.03(-0.63%)
Apr 08, 2021 5.132 5.214 5.132 5.206 168,247 +0.07(+1.44%)
Apr 07, 2021 5.173 5.181 5.132 5.132 49,627 -0.05(-0.95%)
Apr 06, 2021 5.107 5.222 5.107 5.181 55,756 +0.02(+0.48%)
Apr 05, 2021 5.058 5.165 5.058 5.156 96,322 +0.10(+1.95%)
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.