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 -0.030 (-1.21%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 17, 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 (%)
Jul 30, 2021 4.423 4.423 4.340 4.340 33,148 -0.08(-1.88%)
Jul 29, 2021 4.381 4.473 4.381 4.423 145,416 +0.04(+1.00%)
Jul 28, 2021 4.370 4.445 4.346 4.379 82,158 +0.05(+1.15%)
Jul 27, 2021 4.412 4.470 4.329 4.329 72,178 -0.12(-2.61%)
Jul 26, 2021 4.453 4.478 4.412 4.445 55,350 -0.01(-0.19%)
Jul 23, 2021 4.453 4.536 4.404 4.453 123,194 +0.06(+1.32%)
Jul 22, 2021 4.544 4.561 4.304 4.395 145,382 -0.15(-3.28%)
Jul 21, 2021 4.536 4.594 4.528 4.544 56,443 +0.00(+0.00%)
Jul 20, 2021 4.536 4.586 4.495 4.544 29,634 +0.05(+1.10%)
Jul 19, 2021 4.594 4.602 4.495 4.495 61,963 -0.11(-2.34%)
Jul 16, 2021 4.677 4.702 4.602 4.602 37,158 -0.04(-0.89%)
Jul 15, 2021 4.718 4.755 4.635 4.644 53,217 -0.10(-2.09%)
Jul 14, 2021 4.760 4.793 4.735 4.743 182,342 -0.02(-0.35%)
Jul 13, 2021 4.768 4.784 4.735 4.760 84,742 -0.02(-0.35%)
Jul 12, 2021 4.677 4.776 4.668 4.776 84,819 +0.09(+1.94%)
Jul 09, 2021 4.668 4.726 4.668 4.685 229,096 +0.03(+0.71%)
Jul 08, 2021 4.611 4.685 4.587 4.652 121,870 -0.02(-0.35%)
Jul 07, 2021 4.702 4.718 4.644 4.668 33,869 -0.03(-0.70%)
Jul 06, 2021 4.776 4.776 4.677 4.702 134,881 -0.05(-1.05%)
Jul 02, 2021 4.693 4.809 4.677 4.751 244,529 +0.07(+1.41%)
Jul 01, 2021 4.718 4.768 4.677 4.685 39,613 -0.03(-0.70%)
Jun 30, 2021 4.693 4.760 4.693 4.718 33,255 +0.02(+0.35%)
Jun 29, 2021 4.826 4.851 4.702 4.702 60,128 -0.12(-2.51%)
Jun 28, 2021 4.889 4.899 4.757 4.823 173,903 -0.05(-1.02%)
Jun 25, 2021 4.847 4.872 4.757 4.872 102,606 +0.09(+1.90%)
Jun 24, 2021 4.699 4.831 4.699 4.781 69,661 +0.07(+1.40%)
Jun 23, 2021 4.666 4.814 4.666 4.715 120,530 +0.07(+1.60%)
Jun 22, 2021 4.715 4.790 4.608 4.641 223,153 -0.07(-1.57%)
Jun 21, 2021 4.732 4.790 4.715 4.715 132,726 -0.04(-0.87%)
Jun 18, 2021 4.732 4.996 4.707 4.757 118,743 -0.02(-0.52%)
Jun 17, 2021 4.897 4.937 4.757 4.781 274,603 -0.12(-2.52%)
Jun 16, 2021 4.823 4.913 4.781 4.905 475,170 +0.08(+1.71%)
Jun 15, 2021 4.823 4.823 4.699 4.823 457,916 +0.01(+0.17%)
Jun 14, 2021 4.913 4.916 4.798 4.814 60,633 -0.06(-1.18%)
Jun 11, 2021 4.781 4.905 4.740 4.872 1,795,322 +0.02(+0.34%)
Jun 10, 2021 4.864 4.930 4.856 4.856 30,797 +0.00(+0.00%)
Jun 09, 2021 4.922 4.922 4.856 4.856 102,705 -0.02(-0.34%)
Jun 08, 2021 4.897 4.930 4.864 4.872 109,307 +0.01(+0.17%)
Jun 07, 2021 4.979 4.979 4.831 4.864 129,876 -0.11(-2.16%)
Jun 04, 2021 4.946 5.086 4.880 4.971 79,041 +0.03(+0.67%)
Jun 03, 2021 4.790 4.946 4.790 4.938 81,659 +0.08(+1.70%)
Jun 02, 2021 4.839 4.917 4.815 4.856 55,870 +0.02(+0.34%)
Jun 01, 2021 4.798 4.889 4.766 4.839 79,259 +0.07(+1.56%)
May 28, 2021 4.839 4.839 4.757 4.765 62,497 -0.17(-3.51%)
May 27, 2021 4.641 4.938 4.633 4.938 124,844 +0.26(+5.54%)
May 26, 2021 4.728 4.728 4.605 4.679 31,727 -0.02(-0.35%)
May 25, 2021 4.793 4.793 4.629 4.695 53,437 -0.04(-0.87%)
May 24, 2021 4.835 4.835 4.720 4.736 27,668 -0.08(-1.70%)
May 21, 2021 4.785 4.835 4.781 4.818 48,171 +0.05(+1.03%)
May 20, 2021 4.793 4.793 4.572 4.769 208,054 -0.03(-0.68%)
May 19, 2021 4.810 4.900 4.785 4.802 40,122 -0.03(-0.68%)
May 18, 2021 4.843 4.933 4.761 4.835 86,917 +0.03(+0.68%)
May 17, 2021 4.933 4.933 4.769 4.802 63,889 -0.13(-2.66%)
May 14, 2021 4.867 4.941 4.810 4.933 48,969 +0.12(+2.56%)
May 13, 2021 4.736 4.843 4.736 4.810 36,203 +0.05(+1.03%)
May 12, 2021 4.802 4.843 4.736 4.761 153,092 -0.06(-1.19%)
May 11, 2021 4.884 4.900 4.810 4.818 164,735 -0.08(-1.68%)
May 10, 2021 4.736 4.908 4.695 4.900 80,199 +0.21(+4.37%)
May 07, 2021 4.711 4.720 4.572 4.695 118,066 +0.13(+2.88%)
May 06, 2021 4.473 4.633 4.473 4.564 259,152 +0.08(+1.83%)
May 05, 2021 4.441 4.580 4.391 4.482 454,333 +0.07(+1.49%)
May 04, 2021 4.720 4.793 4.375 4.416 177,031 -0.18(-3.93%)
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.