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 4.870 4.986 4.857 4.903 474,608 +0.03(+0.68%)
Aug 30, 2021 4.878 4.878 4.845 4.870 184,708 +0.04(+0.76%)
Aug 27, 2021 4.841 4.846 4.792 4.833 941,643 +0.05(+1.04%)
Aug 26, 2021 4.858 4.860 4.783 4.783 255,284 -0.05(-1.03%)
Aug 25, 2021 4.858 4.887 4.808 4.833 521,700 -0.02(-0.51%)
Aug 24, 2021 4.816 4.912 4.800 4.858 659,712 +0.07(+1.39%)
Aug 23, 2021 4.783 4.858 4.775 4.792 458,379 +0.04(+0.87%)
Aug 20, 2021 4.742 4.767 4.717 4.750 806,171 +0.03(+0.70%)
Aug 19, 2021 4.692 4.733 4.634 4.717 163,780 -0.01(-0.18%)
Aug 18, 2021 4.576 4.742 4.576 4.725 526,118 +0.15(+3.27%)
Aug 17, 2021 4.542 4.542 4.484 4.576 691,375 +0.05(+1.10%)
Aug 16, 2021 4.459 4.659 4.459 4.526 252,996 +0.06(+1.30%)
Aug 13, 2021 4.443 4.480 4.393 4.468 554,206 +0.07(+1.70%)
Aug 12, 2021 4.376 4.451 4.376 4.393 1,485,244 +0.09(+2.12%)
Aug 11, 2021 4.327 4.327 4.273 4.302 440,279 +0.02(+0.39%)
Aug 10, 2021 4.360 4.418 4.252 4.285 108,313 +0.01(+0.19%)
Aug 09, 2021 4.243 4.277 4.210 4.277 57,465 +0.03(+0.78%)
Aug 06, 2021 4.285 4.310 4.219 4.243 234,825 -0.06(-1.35%)
Aug 05, 2021 4.443 4.443 4.293 4.302 78,879 -0.01(-0.19%)
Aug 04, 2021 4.285 4.335 4.285 4.310 216,728 +0.02(+0.58%)
Aug 03, 2021 4.343 4.368 4.277 4.285 116,863 -0.04(-0.96%)
Aug 02, 2021 4.368 4.401 4.310 4.327 50,181 -0.01(-0.19%)
Jul 30, 2021 4.418 4.418 4.335 4.335 33,185 -0.08(-1.88%)
Jul 29, 2021 4.376 4.468 4.376 4.418 145,577 +0.04(+1.00%)
Jul 28, 2021 4.366 4.440 4.341 4.374 82,249 +0.05(+1.15%)
Jul 27, 2021 4.407 4.465 4.324 4.324 72,258 -0.12(-2.61%)
Jul 26, 2021 4.448 4.473 4.407 4.440 55,411 -0.01(-0.19%)
Jul 23, 2021 4.448 4.531 4.399 4.448 123,330 +0.06(+1.32%)
Jul 22, 2021 4.539 4.556 4.299 4.390 145,543 -0.15(-3.28%)
Jul 21, 2021 4.531 4.589 4.523 4.539 56,506 +0.00(+0.00%)
Jul 20, 2021 4.531 4.581 4.490 4.539 29,667 +0.05(+1.10%)
Jul 19, 2021 4.589 4.597 4.490 4.490 62,032 -0.11(-2.34%)
Jul 16, 2021 4.672 4.696 4.597 4.597 37,200 -0.04(-0.89%)
Jul 15, 2021 4.713 4.750 4.630 4.638 53,276 -0.10(-2.09%)
Jul 14, 2021 4.754 4.787 4.729 4.738 182,544 -0.02(-0.35%)
Jul 13, 2021 4.763 4.779 4.729 4.754 84,836 -0.02(-0.35%)
Jul 12, 2021 4.672 4.771 4.663 4.771 84,913 +0.09(+1.94%)
Jul 09, 2021 4.663 4.721 4.663 4.680 229,350 +0.03(+0.71%)
Jul 08, 2021 4.605 4.680 4.582 4.647 122,005 -0.02(-0.35%)
Jul 07, 2021 4.696 4.713 4.638 4.663 33,906 -0.03(-0.70%)
Jul 06, 2021 4.771 4.771 4.672 4.696 135,031 -0.05(-1.05%)
Jul 02, 2021 4.688 4.804 4.672 4.746 244,800 +0.07(+1.41%)
Jul 01, 2021 4.713 4.763 4.672 4.680 39,657 -0.03(-0.70%)
Jun 30, 2021 4.688 4.754 4.688 4.713 33,292 +0.02(+0.35%)
Jun 29, 2021 4.820 4.845 4.696 4.696 60,195 -0.12(-2.51%)
Jun 28, 2021 4.883 4.894 4.751 4.817 174,095 -0.05(-1.02%)
Jun 25, 2021 4.842 4.867 4.751 4.867 102,720 +0.09(+1.90%)
Jun 24, 2021 4.694 4.825 4.694 4.776 69,738 +0.07(+1.40%)
Jun 23, 2021 4.661 4.809 4.661 4.710 120,664 +0.07(+1.60%)
Jun 22, 2021 4.710 4.784 4.603 4.636 223,401 -0.07(-1.57%)
Jun 21, 2021 4.727 4.784 4.710 4.710 132,873 -0.04(-0.87%)
Jun 18, 2021 4.727 4.990 4.702 4.751 118,875 -0.02(-0.52%)
Jun 17, 2021 4.891 4.932 4.751 4.776 274,908 -0.12(-2.52%)
Jun 16, 2021 4.817 4.908 4.776 4.900 475,697 +0.08(+1.71%)
Jun 15, 2021 4.817 4.817 4.694 4.817 458,424 +0.01(+0.17%)
Jun 14, 2021 4.908 4.911 4.793 4.809 60,701 -0.06(-1.18%)
Jun 11, 2021 4.776 4.900 4.735 4.867 1,797,312 +0.02(+0.34%)
Jun 10, 2021 4.858 4.924 4.850 4.850 30,832 +0.00(+0.00%)
Jun 09, 2021 4.916 4.916 4.850 4.850 102,819 -0.02(-0.34%)
Jun 08, 2021 4.891 4.924 4.858 4.867 109,428 +0.01(+0.17%)
Jun 07, 2021 4.974 4.974 4.825 4.858 130,020 -0.11(-2.16%)
Jun 04, 2021 4.941 5.081 4.875 4.965 79,129 +0.03(+0.67%)
Jun 03, 2021 4.784 4.941 4.784 4.933 81,750 +0.08(+1.70%)
Jun 02, 2021 4.834 4.912 4.809 4.850 55,932 +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.