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 )

2.430 +0.040 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2021 4.995 4.995 4.855 4.880 91,477 -0.12(-2.31%)
Apr 29, 2021 5.061 5.102 4.995 4.995 72,152 -0.05(-0.92%)
Apr 28, 2021 5.124 5.144 5.009 5.041 563,767 -0.11(-2.07%)
Apr 27, 2021 5.181 5.181 5.107 5.148 227,395 +0.00(+0.00%)
Apr 26, 2021 5.099 5.156 5.091 5.148 112,287 +0.02(+0.32%)
Apr 23, 2021 5.124 5.166 5.106 5.132 81,721 -0.02(-0.32%)
Apr 22, 2021 5.124 5.181 5.107 5.148 35,237 +0.00(+0.00%)
Apr 21, 2021 5.107 5.214 5.091 5.148 116,131 +0.00(+0.00%)
Apr 20, 2021 5.107 5.173 5.058 5.148 293,419 +0.04(+0.80%)
Apr 19, 2021 5.255 5.255 5.107 5.107 134,827 -0.15(-2.81%)
Apr 16, 2021 5.189 5.267 5.189 5.255 45,184 +0.06(+1.11%)
Apr 15, 2021 5.214 5.214 5.156 5.197 103,702 +0.05(+0.96%)
Apr 14, 2021 5.206 5.206 5.091 5.148 149,363 +0.03(+0.64%)
Apr 13, 2021 5.074 5.124 5.066 5.115 38,709 +0.04(+0.81%)
Apr 12, 2021 5.173 5.173 5.066 5.074 44,867 -0.10(-1.90%)
Apr 09, 2021 5.255 5.255 5.124 5.173 79,772 -0.03(-0.63%)
Apr 08, 2021 5.132 5.214 5.132 5.206 168,247 +0.07(+1.44%)
Apr 07, 2021 5.173 5.181 5.132 5.132 49,627 -0.05(-0.95%)
Apr 06, 2021 5.107 5.222 5.107 5.181 55,756 +0.02(+0.48%)
Apr 05, 2021 5.058 5.165 5.058 5.156 96,322 +0.10(+1.95%)
Apr 01, 2021 5.083 5.116 5.033 5.058 33,370 -0.03(-0.57%)
Mar 31, 2021 5.038 5.103 5.038 5.087 29,826 +0.01(+0.16%)
Mar 30, 2021 5.013 5.079 4.972 5.079 95,212 +0.07(+1.30%)
Mar 29, 2021 5.152 5.152 5.005 5.013 31,028 -0.11(-2.23%)
Mar 26, 2021 5.103 5.136 5.087 5.128 176,077 +0.07(+1.29%)
Mar 25, 2021 5.111 5.120 5.062 5.062 122,714 -0.11(-2.06%)
Mar 24, 2021 5.234 5.267 5.152 5.169 66,288 -0.02(-0.47%)
Mar 23, 2021 5.095 5.250 5.038 5.193 386,748 +0.11(+2.25%)
Mar 22, 2021 5.185 5.185 4.948 5.079 229,626 -0.07(-1.43%)
Mar 19, 2021 5.169 5.214 5.087 5.152 248,465 -0.02(-0.47%)
Mar 18, 2021 5.218 5.269 5.177 5.177 134,912 -0.05(-0.94%)
Mar 17, 2021 5.332 5.332 5.226 5.226 320,991 -0.09(-1.69%)
Mar 16, 2021 5.340 5.398 5.275 5.316 167,167 -0.02(-0.46%)
Mar 15, 2021 5.316 5.357 5.234 5.340 46,869 +0.07(+1.24%)
Mar 12, 2021 5.406 5.413 5.267 5.275 53,679 -0.10(-1.83%)
Mar 11, 2021 5.373 5.406 5.324 5.373 223,255 +0.04(+0.77%)
Mar 10, 2021 5.308 5.332 5.234 5.332 251,473 +0.11(+2.19%)
Mar 09, 2021 5.111 5.226 5.111 5.218 100,549 +0.10(+1.92%)
Mar 08, 2021 5.169 5.193 5.079 5.120 116,447 -0.02(-0.32%)
Mar 05, 2021 5.201 5.234 5.128 5.136 104,057 -0.02(-0.32%)
Mar 04, 2021 5.185 5.234 5.111 5.152 116,932 -0.02(-0.32%)
Mar 03, 2021 5.234 5.234 5.144 5.169 73,837 -0.02(-0.47%)
Mar 02, 2021 5.267 5.283 5.193 5.193 41,757 -0.10(-1.85%)
Mar 01, 2021 5.152 5.308 5.152 5.291 47,015 +0.16(+3.03%)
Feb 26, 2021 5.169 5.316 5.095 5.136 212,149 -0.03(-0.63%)
Feb 25, 2021 5.455 5.512 5.144 5.169 162,506 -0.24(-4.42%)
Feb 24, 2021 5.383 5.440 5.335 5.408 1,468,405 +0.06(+1.07%)
Feb 23, 2021 5.383 5.408 5.343 5.351 52,317 -0.02(-0.45%)
Feb 22, 2021 5.416 5.416 5.375 5.375 27,977 -0.07(-1.20%)
Feb 19, 2021 5.538 5.538 5.408 5.440 49,113 -0.02(-0.45%)
Feb 18, 2021 5.465 5.538 5.449 5.465 65,594 +0.02(+0.45%)
Feb 17, 2021 5.530 5.530 5.408 5.440 119,947 -0.06(-1.04%)
Feb 16, 2021 5.620 5.620 5.489 5.497 84,684 -0.06(-1.03%)
Feb 12, 2021 5.530 5.571 5.497 5.554 61,269 +0.05(+0.89%)
Feb 11, 2021 5.554 5.554 5.497 5.506 50,756 +0.00(+0.00%)
Feb 10, 2021 5.538 5.611 5.497 5.506 99,652 +0.01(+0.15%)
Feb 09, 2021 5.563 5.563 5.481 5.497 206,948 -0.03(-0.59%)
Feb 08, 2021 5.538 5.538 5.489 5.530 124,489 +0.06(+1.04%)
Feb 05, 2021 5.457 5.489 5.424 5.473 28,240 +0.03(+0.60%)
Feb 04, 2021 5.457 5.457 5.375 5.440 37,834 -0.01(-0.15%)
Feb 03, 2021 5.457 5.497 5.424 5.449 22,281 +0.04(+0.75%)
Feb 02, 2021 5.261 5.449 5.261 5.408 31,373 +0.15(+2.79%)
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.