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 )

2.410 +0.020 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Feb 26, 2021 5.146 5.293 5.073 5.114 213,072 -0.03(-0.63%)
Feb 25, 2021 5.431 5.488 5.122 5.146 163,213 -0.24(-4.42%)
Feb 24, 2021 5.360 5.417 5.311 5.384 1,474,796 +0.06(+1.07%)
Feb 23, 2021 5.360 5.384 5.320 5.328 52,545 -0.02(-0.45%)
Feb 22, 2021 5.393 5.393 5.352 5.352 28,099 -0.06(-1.20%)
Feb 19, 2021 5.514 5.514 5.384 5.417 49,327 -0.02(-0.45%)
Feb 18, 2021 5.441 5.514 5.425 5.441 65,879 +0.02(+0.45%)
Feb 17, 2021 5.506 5.506 5.384 5.417 120,469 -0.06(-1.04%)
Feb 16, 2021 5.595 5.595 5.465 5.474 85,053 -0.06(-1.03%)
Feb 12, 2021 5.506 5.547 5.474 5.530 61,536 +0.05(+0.89%)
Feb 11, 2021 5.530 5.530 5.474 5.482 50,977 +0.00(+0.00%)
Feb 10, 2021 5.514 5.587 5.474 5.482 100,085 +0.01(+0.15%)
Feb 09, 2021 5.538 5.538 5.457 5.474 207,849 -0.03(-0.59%)
Feb 08, 2021 5.514 5.514 5.465 5.506 125,030 +0.06(+1.04%)
Feb 05, 2021 5.433 5.465 5.401 5.449 28,363 +0.03(+0.60%)
Feb 04, 2021 5.433 5.433 5.352 5.417 37,999 -0.01(-0.15%)
Feb 03, 2021 5.433 5.474 5.401 5.425 22,378 +0.04(+0.75%)
Feb 02, 2021 5.238 5.425 5.238 5.384 31,510 +0.15(+2.79%)
Feb 01, 2021 5.222 5.303 5.222 5.238 52,934 +0.04(+0.78%)
Jan 29, 2021 5.295 5.320 5.190 5.198 85,583 -0.11(-1.99%)
Jan 28, 2021 5.109 5.320 5.109 5.303 87,867 +0.20(+3.94%)
Jan 27, 2021 5.134 5.167 5.029 5.102 116,496 -0.06(-1.10%)
Jan 26, 2021 5.320 5.344 5.159 5.159 144,499 -0.15(-2.89%)
Jan 25, 2021 5.288 5.328 5.159 5.312 370,228 -0.01(-0.15%)
Jan 22, 2021 5.360 5.360 5.239 5.320 56,609 -0.07(-1.35%)
Jan 21, 2021 5.409 5.433 5.393 5.393 58,428 -0.03(-0.60%)
Jan 20, 2021 5.360 5.570 5.320 5.425 83,160 +0.05(+0.90%)
Jan 19, 2021 5.441 5.441 5.352 5.377 32,640 -0.02(-0.45%)
Jan 15, 2021 5.433 5.441 5.352 5.401 49,920 -0.07(-1.33%)
Jan 14, 2021 5.385 5.514 5.385 5.473 46,366 +0.09(+1.65%)
Jan 13, 2021 5.417 5.417 5.336 5.385 39,222 -0.03(-0.60%)
Jan 12, 2021 5.288 5.449 5.288 5.417 61,380 +0.10(+1.98%)
Jan 11, 2021 5.473 5.473 5.215 5.312 158,957 -0.19(-3.38%)
Jan 08, 2021 5.490 5.498 5.385 5.498 56,113 +0.02(+0.44%)
Jan 07, 2021 5.482 5.562 5.449 5.473 111,329 -0.02(-0.44%)
Jan 06, 2021 5.393 5.554 5.393 5.498 163,797 +0.10(+1.95%)
Jan 05, 2021 5.546 5.546 5.328 5.393 93,025 -0.14(-2.48%)
Jan 04, 2021 5.570 5.675 5.514 5.530 109,952 -0.02(-0.44%)
Dec 31, 2020 5.554 5.554 5.554 87,672 -0.03(-0.58%)
Dec 30, 2020 5.554 5.643 5.554 5.586 87,672 +0.02(+0.42%)
Dec 29, 2020 5.475 5.611 5.443 5.563 146,827 +0.07(+1.32%)
Dec 28, 2020 5.523 5.523 5.378 5.491 67,933 -0.02(-0.44%)
Dec 24, 2020 5.515 5.531 5.443 5.515 48,014 +0.00(+0.00%)
Dec 23, 2020 5.475 5.539 5.418 5.515 80,433 +0.04(+0.73%)
Dec 22, 2020 5.507 5.527 5.399 5.475 195,242 -0.04(-0.73%)
Dec 21, 2020 5.555 5.563 5.290 5.515 687,368 -0.10(-1.86%)
Dec 18, 2020 5.628 5.652 5.599 5.619 60,328 -0.01(-0.14%)
Dec 17, 2020 5.579 5.636 5.531 5.628 318,314 +0.06(+1.16%)
Dec 16, 2020 5.467 5.579 5.459 5.563 229,205 +0.08(+1.47%)
Dec 15, 2020 5.427 5.491 5.346 5.483 193,528 +0.11(+2.10%)
Dec 14, 2020 5.298 5.370 5.298 5.370 871,724 +0.07(+1.37%)
Dec 11, 2020 5.338 5.370 5.234 5.298 386,974 -0.06(-1.20%)
Dec 10, 2020 5.258 5.418 5.258 5.362 208,991 +0.10(+1.83%)
Dec 09, 2020 5.145 5.386 5.145 5.266 293,503 +0.11(+2.18%)
Dec 08, 2020 5.097 5.177 5.097 5.153 92,672 +0.00(+0.00%)
Dec 07, 2020 5.089 5.258 5.025 5.153 204,999 +0.02(+0.31%)
Dec 04, 2020 5.000 5.169 4.944 5.137 279,751 +0.21(+4.24%)
Dec 03, 2020 4.872 4.960 4.820 4.928 120,587 +0.07(+1.49%)
Dec 02, 2020 4.743 4.882 4.727 4.856 257,648 +0.14(+2.90%)
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.