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 (%)
Dec 31, 2020 5.549 5.549 5.549 87,755 -0.03(-0.58%)
Dec 30, 2020 5.549 5.638 5.549 5.581 87,755 +0.02(+0.42%)
Dec 29, 2020 5.470 5.606 5.437 5.558 146,967 +0.07(+1.32%)
Dec 28, 2020 5.518 5.518 5.373 5.486 67,998 -0.02(-0.44%)
Dec 24, 2020 5.510 5.526 5.437 5.510 48,059 +0.00(+0.00%)
Dec 23, 2020 5.470 5.534 5.413 5.510 80,510 +0.04(+0.73%)
Dec 22, 2020 5.502 5.522 5.394 5.470 195,427 -0.04(-0.73%)
Dec 21, 2020 5.550 5.558 5.285 5.510 688,020 -0.10(-1.86%)
Dec 18, 2020 5.622 5.646 5.594 5.614 60,386 -0.01(-0.14%)
Dec 17, 2020 5.574 5.630 5.526 5.622 318,616 +0.06(+1.16%)
Dec 16, 2020 5.462 5.574 5.454 5.558 229,423 +0.08(+1.47%)
Dec 15, 2020 5.421 5.486 5.341 5.478 193,712 +0.11(+2.10%)
Dec 14, 2020 5.293 5.365 5.293 5.365 872,551 +0.07(+1.37%)
Dec 11, 2020 5.333 5.365 5.229 5.293 387,341 -0.06(-1.20%)
Dec 10, 2020 5.253 5.413 5.253 5.357 209,189 +0.10(+1.83%)
Dec 09, 2020 5.140 5.381 5.140 5.261 293,782 +0.11(+2.18%)
Dec 08, 2020 5.092 5.172 5.092 5.148 92,760 +0.00(+0.00%)
Dec 07, 2020 5.084 5.253 5.020 5.148 205,194 +0.02(+0.31%)
Dec 04, 2020 4.996 5.164 4.939 5.132 280,016 +0.21(+4.24%)
Dec 03, 2020 4.867 4.956 4.816 4.923 120,702 +0.07(+1.49%)
Dec 02, 2020 4.739 4.877 4.723 4.851 257,893 +0.14(+2.90%)
Dec 01, 2020 4.554 4.740 4.554 4.715 114,499 +0.16(+3.53%)
Nov 30, 2020 4.506 4.554 4.442 4.554 146,549 +0.07(+1.61%)
Nov 27, 2020 4.393 4.554 4.337 4.482 145,050 +0.09(+1.98%)
Nov 25, 2020 4.427 4.483 4.387 4.395 129,405 -0.08(-1.79%)
Nov 24, 2020 4.315 4.519 4.211 4.475 180,115 +0.17(+3.90%)
Nov 23, 2020 4.155 4.315 4.155 4.307 259,195 +0.18(+4.46%)
Nov 20, 2020 4.043 4.139 4.027 4.123 76,717 +0.08(+1.98%)
Nov 19, 2020 4.075 4.139 4.035 4.043 144,174 +0.00(+0.00%)
Nov 18, 2020 3.979 4.123 3.955 4.043 153,610 +0.04(+1.00%)
Nov 17, 2020 4.019 4.075 3.995 4.003 612,301 -0.06(-1.38%)
Nov 16, 2020 4.075 4.083 3.979 4.059 305,658 +0.07(+1.80%)
Nov 13, 2020 4.003 4.051 3.983 3.987 173,708 +0.00(+0.00%)
Nov 12, 2020 4.091 4.091 3.979 3.987 33,144 -0.10(-2.54%)
Nov 11, 2020 4.075 4.139 4.067 4.091 44,273 +0.02(+0.59%)
Nov 10, 2020 4.035 4.115 4.035 4.067 123,055 +0.06(+1.60%)
Nov 09, 2020 4.011 4.119 3.955 4.003 244,824 +0.15(+3.94%)
Nov 06, 2020 3.875 3.896 3.814 3.851 73,838 +0.00(+0.00%)
Nov 05, 2020 3.724 3.851 3.724 3.851 826,806 +0.11(+2.99%)
Nov 04, 2020 3.716 3.787 3.700 3.740 45,273 +0.03(+0.75%)
Nov 03, 2020 3.716 3.763 3.684 3.712 132,536 +0.03(+0.76%)
Nov 02, 2020 3.644 3.716 3.644 3.684 23,831 +0.06(+1.54%)
Oct 30, 2020 3.556 3.628 3.548 3.628 115,013 +0.05(+1.26%)
Oct 29, 2020 3.551 3.582 3.495 3.582 339,675 +0.02(+0.67%)
Oct 28, 2020 3.630 3.630 3.551 3.559 153,326 -0.10(-2.61%)
Oct 27, 2020 3.733 3.733 3.638 3.654 81,028 -0.06(-1.50%)
Oct 26, 2020 3.733 3.733 3.678 3.709 53,539 -0.03(-0.85%)
Oct 23, 2020 3.797 3.813 3.741 3.741 68,989 -0.04(-1.05%)
Oct 22, 2020 3.757 3.813 3.749 3.781 121,043 +0.00(+0.00%)
Oct 21, 2020 3.709 3.797 3.709 3.781 714,834 +0.07(+1.93%)
Oct 20, 2020 3.646 3.725 3.638 3.709 130,148 +0.06(+1.74%)
Oct 19, 2020 3.678 3.717 3.646 3.646 75,371 -0.03(-0.86%)
Oct 16, 2020 3.646 3.686 3.636 3.678 106,757 +0.04(+1.09%)
Oct 15, 2020 3.559 3.654 3.499 3.638 664,327 +0.09(+2.46%)
Oct 14, 2020 3.606 3.630 3.551 3.551 558,278 -0.06(-1.54%)
Oct 13, 2020 3.614 3.654 3.598 3.606 399,173 -0.02(-0.66%)
Oct 12, 2020 3.694 3.701 3.630 3.630 86,708 -0.06(-1.51%)
Oct 09, 2020 3.717 3.725 3.662 3.686 525,478 +0.00(+0.00%)
Oct 08, 2020 3.694 3.709 3.670 3.686 153,907 +0.02(+0.65%)
Oct 07, 2020 3.670 3.686 3.654 3.662 83,888 +0.02(+0.66%)
Oct 06, 2020 3.709 3.709 3.638 3.638 300,215 -0.02(-0.65%)
Oct 05, 2020 3.654 3.686 3.645 3.662 898,894 +0.01(+0.22%)
Oct 02, 2020 3.662 3.686 3.654 3.654 87,621 -0.02(-0.65%)
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.