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 )

2.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2024 2.469 2.469 2.400 2.439 62,545 +0.02(+0.82%)
Apr 26, 2024 2.400 2.424 2.390 2.419 24,898 +0.04(+1.67%)
Apr 25, 2024 2.380 2.392 2.340 2.380 44,920 -0.01(-0.42%)
Apr 24, 2024 2.390 2.400 2.354 2.390 38,964 -0.03(-1.23%)
Apr 23, 2024 2.390 2.419 2.390 2.419 30,515 +0.00(+0.00%)
Apr 22, 2024 2.340 2.419 2.340 2.419 36,012 +0.05(+2.10%)
Apr 19, 2024 2.310 2.410 2.300 2.370 135,194 +0.03(+1.28%)
Apr 18, 2024 2.360 2.380 2.335 2.340 35,487 -0.03(-1.26%)
Apr 17, 2024 2.419 2.419 2.350 2.370 20,792 -0.02(-0.83%)
Apr 16, 2024 2.350 2.390 2.334 2.390 77,439 +0.01(+0.42%)
Apr 15, 2024 2.439 2.489 2.360 2.380 180,336 -0.08(-3.24%)
Apr 12, 2024 2.479 2.529 2.429 2.459 219,560 -0.02(-0.80%)
Apr 11, 2024 2.429 2.519 2.429 2.479 45,312 +0.02(+0.81%)
Apr 10, 2024 2.539 2.539 2.450 2.459 55,386 -0.06(-2.37%)
Apr 09, 2024 2.449 2.524 2.419 2.519 103,958 +0.09(+3.69%)
Apr 08, 2024 2.350 2.459 2.350 2.429 46,450 +0.05(+2.09%)
Apr 05, 2024 2.390 2.439 2.370 2.380 64,556 -0.03(-1.44%)
Apr 04, 2024 2.340 2.439 2.340 2.414 77,467 +0.08(+3.63%)
Apr 03, 2024 2.350 2.356 2.320 2.330 39,396 -0.01(-0.43%)
Apr 02, 2024 2.310 2.350 2.240 2.340 59,644 +0.05(+2.17%)
Apr 01, 2024 2.280 2.310 2.220 2.290 115,046 -0.01(-0.43%)
Mar 28, 2024 2.270 2.300 2.201 2.300 38,060 +0.06(+2.69%)
Mar 27, 2024 2.250 2.260 2.200 2.240 71,941 +0.03(+1.35%)
Mar 26, 2024 2.210 2.240 2.190 2.210 64,943 -0.02(-0.89%)
Mar 25, 2024 2.240 2.240 2.161 2.230 58,139 +0.00(+0.00%)
Mar 22, 2024 2.220 2.240 2.200 2.230 50,275 +0.01(+0.45%)
Mar 21, 2024 2.151 2.230 2.151 2.220 124,899 +0.02(+0.90%)
Mar 20, 2024 2.230 2.230 2.180 2.200 33,727 -0.02(-0.89%)
Mar 19, 2024 2.240 2.240 2.190 2.220 76,691 +0.03(+1.36%)
Mar 18, 2024 2.180 2.240 2.161 2.190 115,788 +0.06(+2.79%)
Mar 15, 2024 2.309 2.309 2.091 2.131 1,095,057 -0.14(-6.11%)
Mar 14, 2024 2.260 2.289 2.210 2.270 56,317 +0.01(+0.44%)
Mar 13, 2024 2.428 2.428 2.230 2.260 277,708 -0.14(-5.79%)
Mar 12, 2024 2.478 2.478 2.388 2.398 122,514 -0.08(-3.20%)
Mar 11, 2024 2.537 2.537 2.428 2.478 23,738 -0.05(-1.96%)
Mar 08, 2024 2.527 2.527 2.458 2.527 51,092 +0.02(+0.99%)
Mar 07, 2024 2.517 2.537 2.488 2.502 62,139 -0.01(-0.59%)
Mar 06, 2024 2.488 2.537 2.438 2.517 82,739 +0.01(+0.40%)
Mar 05, 2024 2.547 2.547 2.468 2.507 36,007 -0.01(-0.39%)
Mar 04, 2024 2.577 2.577 2.502 2.517 38,943 -0.03(-1.17%)
Mar 01, 2024 2.507 2.547 2.448 2.547 40,556 +0.04(+1.58%)
Feb 29, 2024 2.488 2.514 2.478 2.507 110,965 -0.01(-0.39%)
Feb 28, 2024 2.517 2.517 2.453 2.517 18,446 +0.02(+0.72%)
Feb 27, 2024 2.440 2.499 2.440 2.499 23,649 +0.04(+1.60%)
Feb 26, 2024 2.489 2.519 2.450 2.460 135,389 -0.05(-1.96%)
Feb 23, 2024 2.539 2.539 2.489 2.509 43,334 -0.01(-0.39%)
Feb 22, 2024 2.529 2.539 2.504 2.519 93,434 -0.01(-0.39%)
Feb 21, 2024 2.519 2.539 2.499 2.529 51,488 +0.03(+1.18%)
Feb 20, 2024 2.509 2.539 2.460 2.499 115,523 -0.04(-1.55%)
Feb 16, 2024 2.509 2.539 2.489 2.539 62,609 +0.05(+1.98%)
Feb 15, 2024 2.430 2.509 2.430 2.489 25,927 +0.01(+0.40%)
Feb 14, 2024 2.489 2.529 2.450 2.480 42,772 -0.03(-1.18%)
Feb 13, 2024 2.529 2.529 2.450 2.509 147,422 +0.00(+0.00%)
Feb 12, 2024 2.558 2.558 2.470 2.509 24,528 -0.03(-1.16%)
Feb 09, 2024 2.558 2.558 2.519 2.539 71,172 +0.00(+0.00%)
Feb 08, 2024 2.529 2.568 2.499 2.539 100,764 -0.01(-0.39%)
Feb 07, 2024 2.519 2.558 2.499 2.548 120,529 +0.01(+0.39%)
Feb 06, 2024 2.607 2.607 2.524 2.539 50,696 -0.04(-1.53%)
Feb 05, 2024 2.548 2.578 2.493 2.578 26,622 +0.05(+1.95%)
Feb 02, 2024 2.529 2.558 2.519 2.529 44,448 -0.04(-1.53%)
Feb 01, 2024 2.588 2.588 2.529 2.568 19,396 -0.01(-0.38%)
Jan 31, 2024 2.578 2.598 2.548 2.578 15,220 -0.01(-0.38%)
Jan 30, 2024 2.558 2.588 2.502 2.588 12,735 +0.06(+2.27%)
Jan 29, 2024 2.521 2.540 2.483 2.530 70,101 +0.03(+1.17%)
Jan 26, 2024 2.443 2.502 2.443 2.501 17,413 +0.05(+1.99%)
Jan 25, 2024 2.443 2.511 2.443 2.452 15,949 -0.02(-0.79%)
Jan 24, 2024 2.472 2.506 2.452 2.472 17,940 -0.01(-0.39%)
Jan 23, 2024 2.521 2.530 2.452 2.482 25,168 -0.05(-1.93%)
Jan 22, 2024 2.599 2.599 2.530 2.530 33,236 -0.07(-2.63%)
Jan 19, 2024 2.540 2.643 2.511 2.599 69,363 +0.05(+1.92%)
Jan 18, 2024 2.560 2.570 2.493 2.550 23,995 +0.00(+0.00%)
Jan 17, 2024 2.530 2.560 2.482 2.550 70,330 +0.04(+1.56%)
Jan 16, 2024 2.491 2.548 2.467 2.511 84,015 +0.03(+1.18%)
Jan 12, 2024 2.452 2.540 2.452 2.482 112,599 +0.03(+1.20%)
Jan 11, 2024 2.521 2.530 2.423 2.452 97,640 -0.05(-1.95%)
Jan 10, 2024 2.521 2.563 2.384 2.501 203,430 -0.03(-1.16%)
Jan 09, 2024 2.560 2.560 2.443 2.530 81,568 -0.02(-0.77%)
Jan 08, 2024 2.570 2.589 2.511 2.550 70,997 +0.01(+0.38%)
Jan 05, 2024 2.364 2.589 2.364 2.540 121,928 +0.15(+6.12%)
Jan 04, 2024 2.472 2.482 2.394 2.394 56,547 -0.08(-3.16%)
Jan 03, 2024 2.482 2.482 2.374 2.472 47,445 +0.01(+0.40%)
Jan 02, 2024 2.374 2.491 2.345 2.462 97,145 +0.09(+3.70%)
Dec 29, 2023 2.384 2.394 2.364 2.374 37,910 +0.00(+0.00%)
Dec 28, 2023 2.306 2.423 2.257 2.374 187,982 +0.10(+4.22%)
Dec 27, 2023 2.229 2.326 2.229 2.278 85,967 +0.04(+1.73%)
Dec 26, 2023 2.181 2.249 2.181 2.239 24,253 +0.04(+1.76%)
Dec 22, 2023 2.210 2.254 2.200 2.200 38,761 +0.02(+0.89%)
Dec 21, 2023 2.200 2.278 2.181 2.181 80,897 -0.06(-2.60%)
Dec 20, 2023 2.181 2.259 2.113 2.239 101,596 +0.09(+4.05%)
Dec 19, 2023 2.152 2.191 2.123 2.152 51,407 -0.03(-1.33%)
Dec 18, 2023 2.191 2.191 2.162 2.181 57,054 +0.02(+0.90%)
Dec 15, 2023 2.132 2.162 2.123 2.162 30,859 +0.03(+1.38%)
Dec 14, 2023 2.123 2.134 2.074 2.132 55,801 -0.00(-0.01%)
Dec 13, 2023 2.142 2.142 2.037 2.132 72,014 +0.07(+3.29%)
Dec 12, 2023 2.055 2.084 2.036 2.065 22,111 +0.00(+0.00%)
Dec 11, 2023 2.094 2.094 2.036 2.065 31,393 -0.01(-0.47%)
Dec 08, 2023 2.103 2.132 2.055 2.074 104,525 -0.06(-2.73%)
Dec 07, 2023 2.103 2.132 2.036 2.132 50,957 +0.06(+2.80%)
Dec 06, 2023 2.055 2.103 2.036 2.074 66,983 +0.00(+0.00%)
Dec 05, 2023 2.065 2.136 2.036 2.074 49,168 +0.01(+0.47%)
Dec 04, 2023 2.065 2.113 2.036 2.065 100,006 -0.02(-0.93%)
Dec 01, 2023 2.162 2.162 2.045 2.084 221,120 -0.08(-3.59%)
Nov 30, 2023 2.065 2.162 2.065 2.162 45,650 +0.09(+4.21%)
Nov 29, 2023 2.103 2.108 2.074 2.074 84,838 -0.00(-0.10%)
Nov 28, 2023 2.096 2.110 2.076 2.076 70,488 -0.05(-2.26%)
Nov 27, 2023 2.163 2.163 2.076 2.125 70,537 -0.03(-1.34%)
Nov 24, 2023 2.125 2.153 2.105 2.153 13,215 +0.06(+2.75%)
Nov 22, 2023 2.134 2.134 2.086 2.096 25,320 -0.01(-0.46%)
Nov 21, 2023 2.115 2.163 2.076 2.105 40,646 +0.02(+0.92%)
Nov 20, 2023 2.105 2.221 2.086 2.086 78,792 -0.05(-2.25%)
Nov 17, 2023 2.163 2.163 2.107 2.134 35,863 -0.04(-1.77%)
Nov 16, 2023 2.153 2.188 2.067 2.173 70,279 -0.02(-0.88%)
Nov 15, 2023 2.230 2.259 2.173 2.192 20,146 -0.01(-0.44%)
Nov 14, 2023 2.201 2.259 2.163 2.201 25,715 +0.06(+2.79%)
Nov 13, 2023 2.201 2.201 2.134 2.142 26,964 -0.04(-1.86%)
Nov 10, 2023 2.182 2.182 2.142 2.182 43,296 +0.05(+2.25%)
Nov 09, 2023 2.125 2.206 2.125 2.134 47,623 -0.04(-1.77%)
Nov 08, 2023 2.249 2.274 2.115 2.173 33,620 -0.06(-2.59%)
Nov 07, 2023 2.317 2.336 2.221 2.230 36,736 -0.09(-3.73%)
Nov 06, 2023 2.269 2.346 2.269 2.317 21,665 +0.03(+1.26%)
Nov 03, 2023 2.249 2.326 2.249 2.288 28,847 +0.03(+1.28%)
Nov 02, 2023 2.240 2.278 2.221 2.259 20,790 +0.08(+3.52%)
Nov 01, 2023 2.173 2.245 2.173 2.182 11,903 -0.02(-0.87%)
Oct 31, 2023 2.230 2.259 2.192 2.201 22,511 +0.01(+0.44%)
Oct 30, 2023 2.173 2.355 2.173 2.192 32,319 +0.05(+2.14%)
Oct 27, 2023 2.241 2.241 2.127 2.146 17,671 -0.07(-3.02%)
Oct 26, 2023 2.194 2.289 2.175 2.213 17,125 +0.02(+0.87%)
Oct 25, 2023 2.155 2.212 2.155 2.194 23,553 +0.04(+1.77%)
Oct 24, 2023 2.260 2.261 2.098 2.155 37,708 -0.04(-1.74%)
Oct 23, 2023 2.289 2.289 2.146 2.194 152,755 -0.08(-3.73%)
Oct 20, 2023 2.251 2.326 2.222 2.278 10,398 -0.00(-0.04%)
Oct 19, 2023 2.356 2.356 2.251 2.279 19,618 +0.00(+0.00%)
Oct 18, 2023 2.337 2.337 2.252 2.279 11,525 -0.05(-2.05%)
Oct 17, 2023 2.298 2.341 2.270 2.327 7,320 +0.01(+0.41%)
Oct 16, 2023 2.308 2.327 2.270 2.318 14,681 +0.06(+2.53%)
Oct 13, 2023 2.203 2.317 2.203 2.260 14,335 +0.02(+0.85%)
Oct 12, 2023 2.279 2.307 2.233 2.241 15,083 -0.04(-1.67%)
Oct 11, 2023 2.337 2.337 2.269 2.279 7,951 -0.06(-2.45%)
Oct 10, 2023 2.260 2.337 2.251 2.337 7,879 +0.08(+3.38%)
Oct 09, 2023 2.270 2.297 2.213 2.260 13,339 +0.01(+0.42%)
Oct 06, 2023 2.260 2.260 2.194 2.251 17,622 +0.04(+1.72%)
Oct 05, 2023 2.337 2.337 2.194 2.213 20,588 -0.07(-2.93%)
Oct 04, 2023 2.384 2.384 2.252 2.279 38,287 -0.10(-4.02%)
Oct 03, 2023 2.260 2.375 2.241 2.375 64,466 +0.03(+1.22%)
Oct 02, 2023 2.337 2.346 2.270 2.346 38,695 +0.04(+1.65%)
Sep 29, 2023 2.318 2.346 2.308 2.308 31,240 -0.02(-0.82%)
Sep 28, 2023 2.318 2.346 2.308 2.327 28,875 -0.00(-0.12%)
Sep 27, 2023 2.368 2.377 2.292 2.330 43,289 +0.00(+0.00%)
Sep 26, 2023 2.301 2.377 2.292 2.330 23,101 +0.03(+1.23%)
Sep 25, 2023 2.339 2.320 2.301 2.301 28,442 -0.08(-3.19%)
Sep 22, 2023 2.311 2.377 2.282 2.377 82,104 +0.08(+3.29%)
Sep 21, 2023 2.368 2.368 2.264 2.301 69,939 -0.07(-2.80%)
Sep 20, 2023 2.387 2.425 2.363 2.368 63,580 -0.04(-1.58%)
Sep 19, 2023 2.349 2.443 2.301 2.406 68,174 +0.07(+2.83%)
Sep 18, 2023 2.387 2.406 2.320 2.339 32,503 -0.02(-0.80%)
Sep 15, 2023 2.245 2.377 2.245 2.358 218,812 +0.09(+4.18%)
Sep 14, 2023 2.264 2.292 2.226 2.264 67,841 +0.07(+3.02%)
Sep 13, 2023 2.178 2.245 2.178 2.197 57,988 +0.02(+0.87%)
Sep 12, 2023 2.140 2.254 2.140 2.178 262,305 -0.01(-0.43%)
Sep 11, 2023 2.140 2.207 2.140 2.188 99,501 +0.06(+2.67%)
Sep 08, 2023 2.140 2.140 2.084 2.131 95,669 +0.02(+0.90%)
Sep 07, 2023 2.074 2.112 2.055 2.112 50,355 +0.02(+0.90%)
Sep 06, 2023 2.140 2.140 2.079 2.093 68,516 -0.03(-1.34%)
Sep 05, 2023 2.245 2.264 2.103 2.121 92,216 -0.11(-5.08%)
Sep 01, 2023 2.311 2.330 2.207 2.235 73,723 -0.11(-4.84%)
Aug 31, 2023 2.254 2.349 2.216 2.349 101,028 +0.09(+3.77%)
Aug 30, 2023 2.207 2.264 2.169 2.264 106,777 +0.08(+3.80%)
Aug 29, 2023 2.115 2.218 2.101 2.181 56,609 +0.08(+4.04%)
Aug 28, 2023 2.105 2.142 2.068 2.096 82,733 +0.02(+0.91%)
Aug 25, 2023 2.115 2.125 2.068 2.077 60,420 -0.05(-2.21%)
Aug 24, 2023 2.115 2.180 2.096 2.124 38,499 +0.01(+0.44%)
Aug 23, 2023 2.171 2.209 2.105 2.115 93,077 -0.07(-3.02%)
Aug 22, 2023 2.209 2.322 2.171 2.181 51,833 -0.02(-0.85%)
Aug 21, 2023 2.190 2.242 2.171 2.199 43,843 +0.01(+0.43%)
Aug 18, 2023 2.181 2.275 2.181 2.190 61,781 -0.04(-1.69%)
Aug 17, 2023 2.209 2.312 2.162 2.228 68,191 -0.05(-2.07%)
Aug 16, 2023 2.340 2.340 2.218 2.275 99,367 -0.03(-1.22%)
Aug 15, 2023 2.331 2.367 2.303 2.303 47,527 -0.08(-3.54%)
Aug 14, 2023 2.463 2.463 2.350 2.387 75,609 -0.08(-3.05%)
Aug 11, 2023 2.434 2.472 2.378 2.463 115,403 -0.02(-0.76%)
Aug 10, 2023 2.481 2.509 2.449 2.481 14,922 +0.02(+0.76%)
Aug 09, 2023 2.453 2.472 2.369 2.463 73,342 +0.04(+1.55%)
Aug 08, 2023 2.434 2.434 2.387 2.425 155,613 -0.07(-2.64%)
Aug 07, 2023 2.425 2.491 2.406 2.491 167,602 +0.10(+4.33%)
Aug 04, 2023 2.331 2.387 2.284 2.387 28,219 +0.08(+3.67%)
Aug 03, 2023 2.331 2.340 2.284 2.303 60,315 -0.04(-1.61%)
Aug 02, 2023 2.444 2.444 2.340 2.340 116,677 -0.10(-4.23%)
Aug 01, 2023 2.491 2.491 2.395 2.444 92,664 -0.03(-1.14%)
Jul 31, 2023 2.491 2.510 2.451 2.472 83,087 +0.01(+0.38%)
Jul 28, 2023 2.406 2.491 2.378 2.463 79,121 +0.05(+2.25%)
Jul 27, 2023 2.474 2.474 2.399 2.408 58,106 -0.05(-1.90%)
Jul 26, 2023 2.483 2.483 2.446 2.455 17,562 -0.02(-0.75%)
Jul 25, 2023 2.483 2.483 2.427 2.474 61,803 +0.02(+0.76%)
Jul 24, 2023 2.427 2.474 2.408 2.455 35,489 +0.04(+1.54%)
Jul 21, 2023 2.436 2.436 2.399 2.418 21,744 -0.01(-0.38%)
Jul 20, 2023 2.464 2.464 2.427 2.427 24,619 -0.04(-1.52%)
Jul 19, 2023 2.474 2.483 2.399 2.464 223,564 -0.02(-0.75%)
Jul 18, 2023 2.324 2.483 2.310 2.483 508,966 +0.16(+6.83%)
Jul 17, 2023 2.287 2.324 2.250 2.324 91,353 +0.03(+1.22%)
Jul 14, 2023 2.268 2.301 2.212 2.296 75,756 +0.05(+2.07%)
Jul 13, 2023 2.194 2.287 2.194 2.250 56,266 +0.06(+2.55%)
Jul 12, 2023 2.250 2.287 2.194 2.194 44,917 -0.05(-2.08%)
Jul 11, 2023 2.203 2.278 2.175 2.240 84,883 +0.05(+2.13%)
Jul 10, 2023 2.231 2.244 2.184 2.194 42,604 -0.03(-1.26%)
Jul 07, 2023 2.175 2.240 2.156 2.222 89,425 +0.06(+2.59%)
Jul 06, 2023 2.166 2.194 2.166 2.166 34,714 -0.01(-0.43%)
Jul 05, 2023 2.184 2.231 2.110 2.175 56,564 -0.01(-0.43%)
Jul 03, 2023 2.147 2.212 2.147 2.184 17,167 +0.02(+0.86%)
Jun 30, 2023 2.166 2.203 2.147 2.166 23,757 +0.03(+1.62%)
Jun 29, 2023 2.177 2.196 2.131 2.131 36,360 -0.02(-0.86%)
Jun 28, 2023 2.131 2.205 2.131 2.150 61,504 -0.01(-0.43%)
Jun 27, 2023 2.159 2.205 2.159 2.159 75,893 +0.00(+0.00%)
Jun 26, 2023 2.168 2.205 2.159 2.159 34,645 -0.02(-0.85%)
Jun 23, 2023 2.177 2.187 2.140 2.177 37,700 +0.01(+0.43%)
Jun 22, 2023 2.205 2.205 2.145 2.168 39,066 -0.03(-1.27%)
Jun 21, 2023 2.224 2.233 2.168 2.196 86,341 -0.02(-0.84%)
Jun 20, 2023 2.261 2.270 2.140 2.214 74,935 +0.01(+0.42%)
Jun 16, 2023 2.279 2.289 2.196 2.205 48,877 -0.06(-2.46%)
Jun 15, 2023 2.224 2.289 2.206 2.261 73,938 +0.01(+0.27%)
May 08, 2023 2.292 2.301 2.246 2.255 33,654 -0.06(-2.78%)
May 05, 2023 2.292 2.338 2.277 2.319 67,053 +0.06(+2.86%)
May 04, 2023 2.227 2.273 2.144 2.255 121,606 +0.03(+1.24%)
May 03, 2023 2.200 2.255 2.117 2.227 108,456 +0.04(+1.68%)
May 02, 2023 2.144 2.236 2.144 2.190 238,930 +0.04(+1.71%)
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.