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 )

2.030 +0.090 (+4.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2021 5.007 5.072 5.007 5.055 30,012 +0.01(+0.16%)
Mar 30, 2021 4.982 5.047 4.942 5.047 95,804 +0.07(+1.31%)
Mar 29, 2021 5.120 5.120 4.974 4.982 31,221 -0.11(-2.23%)
Mar 26, 2021 5.072 5.104 5.055 5.096 177,171 +0.07(+1.29%)
Mar 25, 2021 5.080 5.088 5.031 5.031 123,476 -0.11(-2.06%)
Mar 24, 2021 5.202 5.234 5.120 5.137 66,700 -0.02(-0.47%)
Mar 23, 2021 5.064 5.218 5.007 5.161 389,150 +0.11(+2.25%)
Mar 22, 2021 5.153 5.153 4.917 5.047 231,052 -0.07(-1.43%)
Mar 19, 2021 5.137 5.181 5.055 5.120 250,008 -0.02(-0.47%)
Mar 18, 2021 5.185 5.237 5.145 5.145 135,750 -0.05(-0.94%)
Mar 17, 2021 5.299 5.299 5.194 5.194 322,984 -0.09(-1.69%)
Mar 16, 2021 5.307 5.364 5.242 5.283 168,205 -0.02(-0.46%)
Mar 15, 2021 5.283 5.324 5.202 5.307 47,160 +0.07(+1.24%)
Mar 12, 2021 5.372 5.380 5.234 5.242 54,012 -0.10(-1.83%)
Mar 11, 2021 5.340 5.372 5.291 5.340 224,642 +0.04(+0.77%)
Mar 10, 2021 5.275 5.299 5.202 5.299 253,035 +0.11(+2.19%)
Mar 09, 2021 5.080 5.194 5.080 5.185 101,173 +0.10(+1.92%)
Mar 08, 2021 5.137 5.161 5.047 5.088 117,170 -0.02(-0.32%)
Mar 05, 2021 5.169 5.202 5.096 5.104 104,703 -0.02(-0.32%)
Mar 04, 2021 5.153 5.202 5.080 5.120 117,658 -0.02(-0.32%)
Mar 03, 2021 5.202 5.202 5.112 5.137 74,296 -0.02(-0.47%)
Mar 02, 2021 5.234 5.251 5.161 5.161 42,016 -0.10(-1.85%)
Mar 01, 2021 5.120 5.275 5.120 5.259 47,307 +0.15(+3.03%)
Feb 26, 2021 5.137 5.283 5.064 5.104 213,466 -0.03(-0.63%)
Feb 25, 2021 5.421 5.478 5.112 5.137 163,515 -0.24(-4.45%)
Feb 24, 2021 5.351 5.408 5.303 5.376 1,477,189 +0.06(+1.07%)
Feb 23, 2021 5.351 5.376 5.311 5.319 52,630 -0.02(-0.45%)
Feb 22, 2021 5.384 5.384 5.343 5.343 28,145 -0.06(-1.20%)
Feb 19, 2021 5.505 5.505 5.376 5.408 49,407 -0.02(-0.45%)
Feb 18, 2021 5.432 5.505 5.416 5.432 65,986 +0.02(+0.45%)
Feb 17, 2021 5.497 5.497 5.376 5.408 120,664 -0.06(-1.04%)
Feb 16, 2021 5.586 5.586 5.457 5.465 85,191 -0.06(-1.03%)
Feb 12, 2021 5.497 5.538 5.465 5.521 61,636 +0.05(+0.89%)
Feb 11, 2021 5.521 5.521 5.465 5.473 51,060 +0.00(+0.00%)
Feb 10, 2021 5.505 5.578 5.465 5.473 100,248 +0.01(+0.15%)
Feb 09, 2021 5.529 5.529 5.449 5.465 208,186 -0.03(-0.59%)
Feb 08, 2021 5.505 5.505 5.457 5.497 125,233 +0.06(+1.04%)
Feb 05, 2021 5.424 5.457 5.392 5.440 28,409 +0.03(+0.60%)
Feb 04, 2021 5.424 5.424 5.343 5.408 38,061 -0.01(-0.15%)
Feb 03, 2021 5.424 5.465 5.392 5.416 22,415 +0.04(+0.75%)
Feb 02, 2021 5.230 5.416 5.230 5.376 31,561 +0.15(+2.79%)
Feb 01, 2021 5.214 5.295 5.214 5.230 53,020 +0.04(+0.78%)
Jan 29, 2021 5.287 5.311 5.181 5.189 85,722 -0.11(-1.99%)
Jan 28, 2021 5.100 5.311 5.100 5.295 88,009 +0.20(+3.91%)
Jan 27, 2021 5.128 5.160 5.023 5.096 116,646 -0.06(-1.10%)
Jan 26, 2021 5.313 5.337 5.152 5.152 144,684 -0.15(-2.89%)
Jan 25, 2021 5.281 5.321 5.152 5.305 370,701 -0.01(-0.15%)
Jan 22, 2021 5.354 5.354 5.233 5.313 56,681 -0.07(-1.35%)
Jan 21, 2021 5.402 5.426 5.386 5.386 58,503 -0.03(-0.60%)
Jan 20, 2021 5.354 5.563 5.313 5.418 83,267 +0.05(+0.90%)
Jan 19, 2021 5.434 5.434 5.346 5.370 32,681 -0.02(-0.45%)
Jan 15, 2021 5.426 5.434 5.346 5.394 49,983 -0.07(-1.33%)
Jan 14, 2021 5.378 5.507 5.378 5.466 46,425 +0.09(+1.65%)
Jan 13, 2021 5.410 5.410 5.329 5.378 39,272 -0.03(-0.60%)
Jan 12, 2021 5.281 5.442 5.281 5.410 61,459 +0.10(+1.98%)
Jan 11, 2021 5.466 5.466 5.208 5.305 159,160 -0.19(-3.38%)
Jan 08, 2021 5.483 5.491 5.378 5.491 56,185 +0.02(+0.44%)
Jan 07, 2021 5.474 5.555 5.442 5.466 111,471 -0.02(-0.44%)
Jan 06, 2021 5.386 5.547 5.386 5.491 164,006 +0.10(+1.95%)
Jan 05, 2021 5.539 5.539 5.321 5.386 93,144 -0.14(-2.48%)
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.