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 )

2.435 +0.025 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 29, 2021 5.291 5.315 5.186 5.194 85,651 -0.11(-1.99%)
Jan 28, 2021 5.105 5.315 5.105 5.299 87,936 +0.20(+3.94%)
Jan 27, 2021 5.130 5.163 5.025 5.098 116,588 -0.06(-1.10%)
Jan 26, 2021 5.316 5.340 5.155 5.155 144,613 -0.15(-2.89%)
Jan 25, 2021 5.284 5.324 5.155 5.308 370,520 -0.01(-0.15%)
Jan 22, 2021 5.356 5.356 5.235 5.316 56,653 -0.07(-1.35%)
Jan 21, 2021 5.405 5.429 5.388 5.388 58,474 -0.03(-0.60%)
Jan 20, 2021 5.356 5.566 5.316 5.421 83,226 +0.05(+0.90%)
Jan 19, 2021 5.437 5.437 5.348 5.372 32,665 -0.02(-0.45%)
Jan 15, 2021 5.429 5.437 5.348 5.397 49,959 -0.07(-1.33%)
Jan 14, 2021 5.380 5.509 5.380 5.469 46,402 +0.09(+1.65%)
Jan 13, 2021 5.413 5.413 5.332 5.380 39,253 -0.03(-0.60%)
Jan 12, 2021 5.284 5.445 5.284 5.413 61,429 +0.10(+1.98%)
Jan 11, 2021 5.469 5.469 5.211 5.308 159,082 -0.19(-3.38%)
Jan 08, 2021 5.485 5.493 5.380 5.493 56,157 +0.02(+0.44%)
Jan 07, 2021 5.477 5.558 5.445 5.469 111,416 -0.02(-0.44%)
Jan 06, 2021 5.388 5.550 5.388 5.493 163,926 +0.10(+1.95%)
Jan 05, 2021 5.542 5.542 5.324 5.388 93,099 -0.14(-2.48%)
Jan 04, 2021 5.566 5.671 5.509 5.526 110,039 -0.02(-0.44%)
Dec 31, 2020 5.550 5.550 5.550 87,741 -0.03(-0.58%)
Dec 30, 2020 5.550 5.639 5.550 5.582 87,741 +0.02(+0.42%)
Dec 29, 2020 5.470 5.607 5.438 5.559 146,943 +0.07(+1.32%)
Dec 28, 2020 5.519 5.519 5.374 5.487 67,987 -0.02(-0.44%)
Dec 24, 2020 5.511 5.527 5.438 5.511 48,052 +0.00(+0.00%)
Dec 23, 2020 5.470 5.535 5.414 5.511 80,497 +0.04(+0.73%)
Dec 22, 2020 5.503 5.523 5.394 5.470 195,396 -0.04(-0.73%)
Dec 21, 2020 5.551 5.559 5.286 5.511 687,911 -0.10(-1.86%)
Dec 18, 2020 5.623 5.647 5.595 5.615 60,376 -0.01(-0.14%)
Dec 17, 2020 5.575 5.631 5.527 5.623 318,565 +0.06(+1.16%)
Dec 16, 2020 5.462 5.575 5.454 5.559 229,386 +0.08(+1.47%)
Dec 15, 2020 5.422 5.487 5.342 5.478 193,681 +0.11(+2.10%)
Dec 14, 2020 5.294 5.366 5.294 5.366 872,412 +0.07(+1.37%)
Dec 11, 2020 5.334 5.366 5.229 5.294 387,280 -0.06(-1.20%)
Dec 10, 2020 5.254 5.414 5.254 5.358 209,156 +0.10(+1.83%)
Dec 09, 2020 5.141 5.382 5.141 5.262 293,735 +0.11(+2.18%)
Dec 08, 2020 5.093 5.173 5.093 5.149 92,745 +0.00(+0.00%)
Dec 07, 2020 5.085 5.254 5.021 5.149 205,161 +0.02(+0.31%)
Dec 04, 2020 4.996 5.165 4.940 5.133 279,972 +0.21(+4.24%)
Dec 03, 2020 4.868 4.956 4.817 4.924 120,683 +0.07(+1.49%)
Dec 02, 2020 4.739 4.878 4.723 4.852 257,851 +0.14(+2.90%)
Dec 01, 2020 4.555 4.740 4.555 4.715 114,481 +0.16(+3.53%)
Nov 30, 2020 4.506 4.555 4.442 4.555 146,526 +0.07(+1.61%)
Nov 27, 2020 4.394 4.555 4.338 4.482 145,027 +0.09(+1.98%)
Nov 25, 2020 4.427 4.483 4.387 4.395 129,384 -0.08(-1.79%)
Nov 24, 2020 4.315 4.519 4.212 4.475 180,086 +0.17(+3.90%)
Nov 23, 2020 4.156 4.315 4.156 4.308 259,154 +0.18(+4.46%)
Nov 20, 2020 4.044 4.140 4.028 4.124 76,705 +0.08(+1.98%)
Nov 19, 2020 4.076 4.140 4.036 4.044 144,151 +0.00(+0.00%)
Nov 18, 2020 3.980 4.124 3.956 4.044 153,586 +0.04(+1.00%)
Nov 17, 2020 4.020 4.076 3.996 4.004 612,203 -0.06(-1.38%)
Nov 16, 2020 4.076 4.084 3.980 4.060 305,610 +0.07(+1.80%)
Nov 13, 2020 4.004 4.052 3.984 3.988 173,681 +0.00(+0.00%)
Nov 12, 2020 4.092 4.092 3.980 3.988 33,139 -0.10(-2.54%)
Nov 11, 2020 4.076 4.140 4.068 4.092 44,266 +0.02(+0.59%)
Nov 10, 2020 4.036 4.116 4.036 4.068 123,035 +0.06(+1.60%)
Nov 09, 2020 4.012 4.120 3.956 4.004 244,785 +0.15(+3.94%)
Nov 06, 2020 3.876 3.897 3.815 3.852 73,827 +0.00(+0.00%)
Nov 05, 2020 3.724 3.852 3.724 3.852 826,674 +0.11(+2.99%)
Nov 04, 2020 3.716 3.788 3.700 3.740 45,265 +0.03(+0.75%)
Nov 03, 2020 3.716 3.764 3.684 3.712 132,515 +0.03(+0.76%)
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.