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 )

2.420 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
May 03, 2021 4.892 4.908 4.547 4.596 344,601 -0.26(-5.41%)
Apr 30, 2021 4.974 4.974 4.835 4.859 91,861 -0.11(-2.31%)
Apr 29, 2021 5.040 5.081 4.974 4.974 72,454 -0.05(-0.92%)
Apr 28, 2021 5.102 5.123 4.988 5.020 566,130 -0.11(-2.07%)
Apr 27, 2021 5.159 5.159 5.086 5.127 228,349 +0.00(+0.00%)
Apr 26, 2021 5.078 5.135 5.069 5.127 112,757 +0.02(+0.32%)
Apr 23, 2021 5.102 5.144 5.084 5.110 82,063 -0.02(-0.32%)
Apr 22, 2021 5.102 5.159 5.086 5.127 35,385 +0.00(+0.00%)
Apr 21, 2021 5.086 5.192 5.069 5.127 116,618 +0.00(+0.00%)
Apr 20, 2021 5.086 5.151 5.037 5.127 294,649 +0.04(+0.80%)
Apr 19, 2021 5.233 5.233 5.086 5.086 135,393 -0.15(-2.81%)
Apr 16, 2021 5.168 5.245 5.168 5.233 45,373 +0.06(+1.11%)
Apr 15, 2021 5.192 5.192 5.135 5.176 104,136 +0.05(+0.96%)
Apr 14, 2021 5.184 5.184 5.069 5.127 149,989 +0.03(+0.64%)
Apr 13, 2021 5.053 5.102 5.045 5.094 38,872 +0.04(+0.81%)
Apr 12, 2021 5.151 5.151 5.045 5.053 45,055 -0.10(-1.90%)
Apr 09, 2021 5.233 5.233 5.102 5.151 80,107 -0.03(-0.63%)
Apr 08, 2021 5.110 5.192 5.110 5.184 168,952 +0.07(+1.44%)
Apr 07, 2021 5.151 5.159 5.110 5.110 49,835 -0.05(-0.95%)
Apr 06, 2021 5.086 5.200 5.086 5.159 55,990 +0.02(+0.48%)
Apr 05, 2021 5.037 5.143 5.037 5.135 96,726 +0.10(+1.95%)
Apr 01, 2021 5.061 5.095 5.012 5.037 33,510 -0.03(-0.57%)
Mar 31, 2021 5.017 5.082 5.017 5.066 29,951 +0.01(+0.16%)
Mar 30, 2021 4.992 5.057 4.952 5.057 95,612 +0.07(+1.31%)
Mar 29, 2021 5.131 5.131 4.984 4.992 31,158 -0.11(-2.23%)
Mar 26, 2021 5.082 5.114 5.066 5.106 176,816 +0.07(+1.29%)
Mar 25, 2021 5.090 5.098 5.041 5.041 123,228 -0.11(-2.06%)
Mar 24, 2021 5.212 5.245 5.131 5.147 66,566 -0.02(-0.47%)
Mar 23, 2021 5.074 5.228 5.017 5.171 388,370 +0.11(+2.25%)
Mar 22, 2021 5.163 5.163 4.927 5.057 230,588 -0.07(-1.43%)
Mar 19, 2021 5.147 5.192 5.066 5.131 249,507 -0.02(-0.47%)
Mar 18, 2021 5.196 5.247 5.155 5.155 135,477 -0.05(-0.94%)
Mar 17, 2021 5.310 5.310 5.204 5.204 322,336 -0.09(-1.69%)
Mar 16, 2021 5.318 5.375 5.253 5.294 167,868 -0.02(-0.46%)
Mar 15, 2021 5.294 5.334 5.212 5.318 47,066 +0.07(+1.24%)
Mar 12, 2021 5.383 5.390 5.245 5.253 53,904 -0.10(-1.83%)
Mar 11, 2021 5.351 5.383 5.302 5.351 224,191 +0.04(+0.77%)
Mar 10, 2021 5.285 5.310 5.212 5.310 252,527 +0.11(+2.19%)
Mar 09, 2021 5.090 5.204 5.090 5.196 100,970 +0.10(+1.92%)
Mar 08, 2021 5.147 5.171 5.057 5.098 116,935 -0.02(-0.32%)
Mar 05, 2021 5.180 5.212 5.106 5.114 104,493 -0.02(-0.32%)
Mar 04, 2021 5.163 5.212 5.090 5.131 117,423 -0.02(-0.32%)
Mar 03, 2021 5.212 5.212 5.123 5.147 74,147 -0.02(-0.47%)
Mar 02, 2021 5.245 5.261 5.171 5.171 41,932 -0.10(-1.85%)
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.