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: 4:10 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 (%)
Dec 29, 2023 2.384 2.394 2.365 2.374 37,904 +0.00(+0.00%)
Dec 28, 2023 2.306 2.423 2.257 2.374 187,952 +0.10(+4.22%)
Dec 27, 2023 2.230 2.327 2.230 2.278 85,953 +0.04(+1.73%)
Dec 26, 2023 2.181 2.249 2.181 2.239 24,249 +0.04(+1.76%)
Dec 22, 2023 2.210 2.254 2.201 2.201 38,755 +0.02(+0.89%)
Dec 21, 2023 2.201 2.278 2.181 2.181 80,885 -0.06(-2.60%)
Dec 20, 2023 2.181 2.259 2.113 2.239 101,580 +0.09(+4.05%)
Dec 19, 2023 2.152 2.191 2.123 2.152 51,398 -0.03(-1.33%)
Dec 18, 2023 2.191 2.191 2.162 2.181 57,045 +0.02(+0.90%)
Dec 15, 2023 2.133 2.162 2.123 2.162 30,854 +0.03(+1.38%)
Dec 14, 2023 2.123 2.134 2.075 2.133 55,793 -0.00(-0.01%)
Dec 13, 2023 2.143 2.143 2.038 2.133 72,002 +0.07(+3.29%)
Dec 12, 2023 2.055 2.084 2.036 2.065 22,107 +0.00(+0.00%)
Dec 11, 2023 2.094 2.094 2.036 2.065 31,388 -0.01(-0.47%)
Dec 08, 2023 2.104 2.133 2.055 2.075 104,509 -0.06(-2.73%)
Dec 07, 2023 2.104 2.133 2.036 2.133 50,949 +0.06(+2.80%)
Dec 06, 2023 2.055 2.104 2.036 2.075 66,972 +0.00(+0.00%)
Dec 05, 2023 2.065 2.136 2.036 2.075 49,160 +0.01(+0.47%)
Dec 04, 2023 2.065 2.113 2.036 2.065 99,990 -0.02(-0.93%)
Dec 01, 2023 2.162 2.162 2.046 2.084 221,085 -0.08(-3.59%)
Nov 30, 2023 2.065 2.162 2.065 2.162 45,643 +0.09(+4.21%)
Nov 29, 2023 2.104 2.109 2.075 2.075 84,825 -0.00(-0.10%)
Nov 28, 2023 2.096 2.110 2.077 2.077 70,477 -0.05(-2.26%)
Nov 27, 2023 2.163 2.163 2.077 2.125 70,525 -0.03(-1.34%)
Nov 24, 2023 2.125 2.154 2.106 2.154 13,213 +0.06(+2.75%)
Nov 22, 2023 2.134 2.134 2.086 2.096 25,316 -0.01(-0.46%)
Nov 21, 2023 2.115 2.163 2.077 2.106 40,639 +0.02(+0.92%)
Nov 20, 2023 2.106 2.221 2.086 2.086 78,779 -0.05(-2.25%)
Nov 17, 2023 2.163 2.163 2.107 2.134 35,857 -0.04(-1.77%)
Nov 16, 2023 2.154 2.189 2.067 2.173 70,268 -0.02(-0.88%)
Nov 15, 2023 2.231 2.259 2.173 2.192 20,142 -0.01(-0.44%)
Nov 14, 2023 2.202 2.259 2.163 2.202 25,711 +0.06(+2.79%)
Nov 13, 2023 2.202 2.202 2.134 2.142 26,960 -0.04(-1.86%)
Nov 10, 2023 2.183 2.183 2.142 2.183 43,289 +0.05(+2.25%)
Nov 09, 2023 2.125 2.207 2.125 2.134 47,616 -0.04(-1.77%)
Nov 08, 2023 2.250 2.275 2.116 2.173 33,614 -0.06(-2.59%)
Nov 07, 2023 2.317 2.336 2.221 2.231 36,731 -0.09(-3.73%)
Nov 06, 2023 2.269 2.346 2.269 2.317 21,662 +0.03(+1.26%)
Nov 03, 2023 2.250 2.327 2.250 2.288 28,843 +0.03(+1.28%)
Nov 02, 2023 2.240 2.279 2.221 2.259 20,786 +0.08(+3.52%)
Nov 01, 2023 2.173 2.246 2.173 2.183 11,901 -0.02(-0.87%)
Oct 31, 2023 2.231 2.259 2.192 2.202 22,508 +0.01(+0.44%)
Oct 30, 2023 2.173 2.356 2.173 2.192 32,313 +0.05(+2.14%)
Oct 27, 2023 2.242 2.242 2.127 2.146 17,668 -0.07(-3.02%)
Oct 26, 2023 2.194 2.289 2.175 2.213 17,122 +0.02(+0.87%)
Oct 25, 2023 2.156 2.213 2.156 2.194 23,550 +0.04(+1.77%)
Oct 24, 2023 2.261 2.262 2.099 2.156 37,702 -0.04(-1.74%)
Oct 23, 2023 2.289 2.289 2.146 2.194 152,731 -0.08(-3.73%)
Oct 20, 2023 2.251 2.326 2.223 2.279 10,396 -0.00(-0.04%)
Oct 19, 2023 2.356 2.356 2.251 2.280 19,615 +0.00(+0.00%)
Oct 18, 2023 2.337 2.337 2.253 2.280 11,523 -0.05(-2.05%)
Oct 17, 2023 2.299 2.342 2.270 2.327 7,319 +0.01(+0.41%)
Oct 16, 2023 2.308 2.327 2.270 2.318 14,679 +0.06(+2.53%)
Oct 13, 2023 2.203 2.318 2.203 2.261 14,333 +0.02(+0.85%)
Oct 12, 2023 2.280 2.308 2.233 2.242 15,081 -0.04(-1.67%)
Oct 11, 2023 2.337 2.337 2.269 2.280 7,950 -0.06(-2.45%)
Oct 10, 2023 2.261 2.337 2.251 2.337 7,878 +0.08(+3.38%)
Oct 09, 2023 2.270 2.298 2.213 2.261 13,337 +0.01(+0.42%)
Oct 06, 2023 2.261 2.261 2.194 2.251 17,619 +0.04(+1.72%)
Oct 05, 2023 2.337 2.337 2.194 2.213 20,585 -0.07(-2.93%)
Oct 04, 2023 2.385 2.385 2.252 2.280 38,281 -0.10(-4.02%)
Oct 03, 2023 2.261 2.375 2.242 2.375 64,455 +0.03(+1.22%)
Oct 02, 2023 2.337 2.347 2.270 2.347 38,689 +0.04(+1.65%)
Sep 29, 2023 2.318 2.347 2.308 2.308 31,235 -0.02(-0.82%)
Sep 28, 2023 2.318 2.347 2.308 2.327 28,870 -0.00(-0.12%)
Sep 27, 2023 2.368 2.378 2.292 2.330 43,282 +0.00(+0.00%)
Sep 26, 2023 2.302 2.378 2.292 2.330 23,097 +0.03(+1.23%)
Sep 25, 2023 2.340 2.321 2.302 2.302 28,437 -0.08(-3.19%)
Sep 22, 2023 2.311 2.378 2.283 2.378 82,091 +0.08(+3.29%)
Sep 21, 2023 2.368 2.368 2.264 2.302 69,928 -0.07(-2.80%)
Sep 20, 2023 2.387 2.425 2.363 2.368 63,570 -0.04(-1.57%)
Sep 19, 2023 2.349 2.444 2.302 2.406 68,163 +0.07(+2.83%)
Sep 18, 2023 2.387 2.406 2.321 2.340 32,498 -0.02(-0.80%)
Sep 15, 2023 2.245 2.378 2.245 2.359 218,777 +0.09(+4.18%)
Sep 14, 2023 2.264 2.292 2.226 2.264 67,831 +0.07(+3.02%)
Sep 13, 2023 2.179 2.245 2.179 2.198 57,979 +0.02(+0.87%)
Sep 12, 2023 2.141 2.255 2.141 2.179 262,264 -0.01(-0.43%)
Sep 11, 2023 2.141 2.207 2.141 2.188 99,485 +0.06(+2.67%)
Sep 08, 2023 2.141 2.141 2.084 2.131 95,654 +0.02(+0.90%)
Sep 07, 2023 2.074 2.112 2.055 2.112 50,347 +0.02(+0.91%)
Sep 06, 2023 2.141 2.141 2.079 2.093 68,505 -0.03(-1.34%)
Sep 05, 2023 2.245 2.264 2.103 2.122 92,201 -0.11(-5.08%)
Sep 01, 2023 2.311 2.330 2.207 2.235 73,711 -0.11(-4.84%)
Aug 31, 2023 2.254 2.349 2.217 2.349 101,012 +0.09(+3.77%)
Aug 30, 2023 2.207 2.264 2.169 2.264 106,760 +0.08(+3.80%)
Aug 29, 2023 2.115 2.219 2.101 2.181 56,600 +0.08(+4.04%)
Aug 28, 2023 2.106 2.142 2.068 2.096 82,720 +0.02(+0.91%)
Aug 25, 2023 2.115 2.125 2.068 2.078 60,410 -0.05(-2.21%)
Aug 24, 2023 2.115 2.181 2.096 2.125 38,493 +0.01(+0.44%)
Aug 23, 2023 2.172 2.209 2.106 2.115 93,063 -0.07(-3.02%)
Aug 22, 2023 2.209 2.322 2.172 2.181 51,825 -0.02(-0.85%)
Aug 21, 2023 2.190 2.242 2.172 2.200 43,836 +0.01(+0.43%)
Aug 18, 2023 2.181 2.275 2.181 2.190 61,771 -0.04(-1.69%)
Aug 17, 2023 2.209 2.313 2.162 2.228 68,180 -0.05(-2.07%)
Aug 16, 2023 2.341 2.341 2.219 2.275 99,352 -0.03(-1.22%)
Aug 15, 2023 2.331 2.368 2.303 2.303 47,520 -0.08(-3.54%)
Aug 14, 2023 2.463 2.463 2.350 2.388 75,597 -0.08(-3.05%)
Aug 11, 2023 2.435 2.472 2.378 2.463 115,385 -0.02(-0.76%)
Aug 10, 2023 2.482 2.510 2.449 2.482 14,920 +0.02(+0.76%)
Aug 09, 2023 2.454 2.472 2.369 2.463 73,330 +0.04(+1.55%)
Aug 08, 2023 2.435 2.435 2.388 2.425 155,588 -0.07(-2.64%)
Aug 07, 2023 2.425 2.491 2.407 2.491 167,575 +0.10(+4.33%)
Aug 04, 2023 2.331 2.388 2.284 2.388 28,215 +0.08(+3.67%)
Aug 03, 2023 2.331 2.341 2.284 2.303 60,305 -0.04(-1.61%)
Aug 02, 2023 2.444 2.444 2.341 2.341 116,658 -0.10(-4.23%)
Aug 01, 2023 2.491 2.491 2.395 2.444 92,649 -0.03(-1.14%)
Jul 31, 2023 2.491 2.510 2.451 2.472 83,074 +0.01(+0.38%)
Jul 28, 2023 2.407 2.491 2.378 2.463 79,108 +0.05(+2.25%)
Jul 27, 2023 2.474 2.474 2.399 2.409 58,097 -0.05(-1.90%)
Jul 26, 2023 2.483 2.483 2.446 2.455 17,559 -0.02(-0.75%)
Jul 25, 2023 2.483 2.483 2.427 2.474 61,793 +0.02(+0.76%)
Jul 24, 2023 2.427 2.474 2.409 2.455 35,483 +0.04(+1.54%)
Jul 21, 2023 2.437 2.437 2.399 2.418 21,741 -0.01(-0.38%)
Jul 20, 2023 2.465 2.465 2.427 2.427 24,615 -0.04(-1.51%)
Jul 19, 2023 2.474 2.483 2.399 2.465 223,528 -0.02(-0.75%)
Jul 18, 2023 2.325 2.483 2.311 2.483 508,885 +0.16(+6.83%)
Jul 17, 2023 2.287 2.325 2.250 2.325 91,339 +0.03(+1.22%)
Jul 14, 2023 2.269 2.301 2.213 2.297 75,744 +0.05(+2.07%)
Jul 13, 2023 2.194 2.287 2.194 2.250 56,257 +0.06(+2.55%)
Jul 12, 2023 2.250 2.287 2.194 2.194 44,910 -0.05(-2.08%)
Jul 11, 2023 2.203 2.278 2.175 2.241 84,869 +0.05(+2.13%)
Jul 10, 2023 2.231 2.244 2.185 2.194 42,598 -0.03(-1.26%)
Jul 07, 2023 2.175 2.241 2.157 2.222 89,411 +0.06(+2.59%)
Jul 06, 2023 2.166 2.194 2.166 2.166 34,709 -0.01(-0.43%)
Jul 05, 2023 2.185 2.231 2.110 2.175 56,555 -0.01(-0.43%)
Jul 03, 2023 2.147 2.213 2.147 2.185 17,164 +0.02(+0.86%)
Jun 30, 2023 2.166 2.203 2.147 2.166 23,754 +0.03(+1.62%)
Jun 29, 2023 2.178 2.196 2.131 2.131 36,355 -0.02(-0.86%)
Jun 28, 2023 2.131 2.206 2.131 2.150 61,495 -0.01(-0.43%)
Jun 27, 2023 2.159 2.206 2.159 2.159 75,881 +0.00(+0.00%)
Jun 26, 2023 2.168 2.205 2.159 2.159 34,640 -0.02(-0.85%)
Jun 23, 2023 2.178 2.187 2.141 2.178 37,694 +0.01(+0.43%)
Jun 22, 2023 2.206 2.206 2.146 2.168 39,060 -0.03(-1.27%)
Jun 21, 2023 2.224 2.233 2.168 2.196 86,327 -0.02(-0.84%)
Jun 20, 2023 2.261 2.270 2.141 2.215 74,923 +0.01(+0.42%)
Jun 16, 2023 2.280 2.289 2.196 2.206 48,869 -0.06(-2.46%)
Jun 15, 2023 2.224 2.289 2.206 2.261 73,926 +0.01(+0.27%)
May 08, 2023 2.292 2.301 2.246 2.255 33,649 -0.06(-2.78%)
May 05, 2023 2.292 2.338 2.277 2.320 67,042 +0.06(+2.86%)
May 04, 2023 2.227 2.273 2.145 2.255 121,587 +0.03(+1.24%)
May 03, 2023 2.200 2.255 2.117 2.227 108,439 +0.04(+1.68%)
May 02, 2023 2.145 2.237 2.145 2.191 238,892 +0.04(+1.71%)
May 01, 2023 2.246 2.246 2.062 2.154 179,199 -0.10(-4.49%)
Apr 28, 2023 2.227 2.301 2.191 2.255 115,800 +0.02(+1.05%)
Apr 27, 2023 2.332 2.360 2.232 2.232 54,268 -0.11(-4.69%)
Apr 26, 2023 2.387 2.387 2.323 2.341 75,755 -0.03(-1.16%)
Apr 25, 2023 2.405 2.433 2.369 2.369 61,786 -0.05(-1.89%)
Apr 24, 2023 2.323 2.451 2.323 2.415 75,091 +0.05(+1.93%)
Apr 21, 2023 2.405 2.405 2.369 2.369 29,425 -0.01(-0.38%)
Apr 20, 2023 2.369 2.410 2.351 2.378 55,575 +0.01(+0.39%)
Apr 19, 2023 2.332 2.387 2.296 2.369 45,617 -0.01(-0.38%)
Apr 18, 2023 2.369 2.415 2.314 2.378 59,118 +0.02(+0.78%)
Apr 17, 2023 2.405 2.424 2.341 2.360 113,120 -0.06(-2.64%)
Apr 14, 2023 2.405 2.448 2.369 2.424 93,584 +0.05(+1.92%)
Apr 13, 2023 2.268 2.387 2.268 2.378 132,865 +0.10(+4.42%)
Apr 12, 2023 2.277 2.277 2.250 2.277 39,004 +0.01(+0.64%)
Apr 11, 2023 2.181 2.263 2.181 2.263 90,939 +0.09(+4.18%)
Apr 10, 2023 2.154 2.181 2.136 2.172 46,091 +0.04(+1.70%)
Apr 06, 2023 2.136 2.168 2.118 2.136 50,397 +0.00(+0.00%)
Apr 05, 2023 2.181 2.181 2.136 2.136 32,851 -0.04(-1.67%)
Apr 04, 2023 2.199 2.208 2.155 2.172 38,947 +0.00(+0.00%)
Apr 03, 2023 2.127 2.245 2.090 2.172 151,696 +0.05(+2.14%)
Mar 31, 2023 2.090 2.136 2.081 2.127 106,544 +0.04(+1.74%)
Mar 30, 2023 2.090 2.163 2.090 2.090 157,563 -0.02(-0.86%)
Mar 29, 2023 2.072 2.136 2.072 2.108 49,368 +0.05(+2.20%)
Mar 28, 2023 2.018 2.072 2.018 2.063 97,783 +0.04(+1.79%)
Mar 27, 2023 1.990 2.081 1.990 2.027 137,367 +0.05(+2.29%)
Mar 24, 2023 1.927 1.999 1.909 1.981 86,484 +0.05(+2.35%)
Mar 23, 2023 2.018 2.054 1.936 1.936 150,333 -0.08(-4.05%)
Mar 22, 2023 2.018 2.063 1.990 2.018 81,732 -0.01(-0.45%)
Mar 21, 2023 1.918 2.036 1.899 2.027 163,543 +0.16(+8.78%)
Mar 20, 2023 1.890 1.899 1.836 1.863 125,237 -0.02(-0.97%)
Mar 17, 2023 1.945 1.990 1.863 1.881 206,519 -0.06(-3.27%)
Mar 16, 2023 1.918 1.990 1.918 1.945 165,089 +0.05(+2.39%)
Mar 15, 2023 2.036 2.036 1.886 1.899 286,914 -0.16(-7.93%)
Mar 14, 2023 2.099 2.163 2.018 2.063 210,196 -0.02(-0.87%)
Mar 13, 2023 2.063 2.081 2.018 2.081 91,184 +0.00(+0.00%)
Mar 10, 2023 2.054 2.118 2.054 2.081 158,020 -0.03(-1.29%)
Mar 09, 2023 2.154 2.227 2.067 2.108 194,150 -0.06(-2.93%)
Mar 08, 2023 2.181 2.190 2.154 2.172 82,094 +0.00(+0.00%)
Mar 07, 2023 2.245 2.245 2.145 2.172 109,916 -0.07(-3.24%)
Mar 06, 2023 2.190 2.290 2.127 2.245 200,386 +0.08(+3.78%)
Mar 03, 2023 2.136 2.190 2.109 2.163 178,704 +0.03(+1.28%)
Mar 02, 2023 2.081 2.145 2.072 2.136 132,999 +0.05(+2.62%)
Mar 01, 2023 2.063 2.090 2.054 2.081 139,125 +0.02(+0.88%)
Feb 28, 2023 2.154 2.160 2.045 2.063 132,104 -0.10(-4.62%)
Feb 27, 2023 2.127 2.163 2.099 2.163 129,860 +0.06(+3.03%)
Feb 24, 2023 2.090 2.099 2.045 2.099 60,986 +0.00(+0.00%)
Feb 23, 2023 2.127 2.127 2.072 2.099 84,559 +0.00(+0.00%)
Feb 22, 2023 2.090 2.099 2.036 2.099 57,725 +0.01(+0.43%)
Feb 21, 2023 2.108 2.108 2.036 2.090 189,246 -0.04(-1.71%)
Feb 17, 2023 2.118 2.136 2.095 2.127 64,329 +0.00(+0.00%)
Feb 16, 2023 2.136 2.136 2.090 2.127 108,293 +0.00(+0.00%)
Feb 15, 2023 2.181 2.181 2.108 2.127 121,796 -0.04(-1.68%)
Feb 14, 2023 2.172 2.199 2.154 2.163 117,982 -0.05(-2.06%)
Feb 13, 2023 2.208 2.227 2.153 2.208 178,063 +0.01(+0.41%)
Feb 10, 2023 2.208 2.218 2.171 2.199 65,178 +0.02(+0.83%)
Feb 09, 2023 2.227 2.227 2.163 2.181 150,496 -0.05(-2.04%)
Feb 08, 2023 2.199 2.240 2.172 2.227 135,378 +0.02(+0.82%)
Feb 07, 2023 2.218 2.227 2.172 2.208 81,068 +0.02(+0.83%)
Feb 06, 2023 2.181 2.208 2.145 2.190 88,297 -0.01(-0.41%)
Feb 03, 2023 2.208 2.218 2.145 2.199 171,383 +0.02(+0.83%)
Feb 02, 2023 2.272 2.272 2.163 2.181 169,434 -0.07(-3.23%)
Feb 01, 2023 2.208 2.254 2.181 2.254 96,406 +0.05(+2.48%)
Jan 31, 2023 2.272 2.327 2.154 2.199 292,170 -0.05(-2.42%)
Jan 30, 2023 2.290 2.317 2.245 2.254 81,627 -0.05(-1.98%)
Jan 27, 2023 2.317 2.349 2.272 2.299 60,359 -0.02(-0.78%)
Jan 26, 2023 2.363 2.363 2.274 2.317 285,686 -0.01(-0.39%)
Jan 25, 2023 2.299 2.372 2.254 2.327 159,222 +0.02(+0.79%)
Jan 24, 2023 2.408 2.408 2.299 2.308 109,040 -0.05(-1.93%)
Jan 23, 2023 2.290 2.395 2.290 2.354 206,934 +0.09(+4.02%)
Jan 20, 2023 2.172 2.272 2.172 2.263 115,891 +0.11(+5.06%)
Jan 19, 2023 2.218 2.227 2.136 2.154 96,070 -0.07(-3.27%)
Jan 18, 2023 2.190 2.272 2.190 2.227 131,693 +0.05(+2.08%)
Jan 17, 2023 2.281 2.308 2.172 2.181 117,335 -0.05(-2.44%)
Jan 13, 2023 2.227 2.272 2.227 2.236 70,400 +0.01(+0.41%)
Jan 12, 2023 2.163 2.245 2.163 2.227 128,863 +0.06(+2.94%)
Jan 11, 2023 2.181 2.199 2.145 2.163 74,418 +0.00(+0.00%)
Jan 10, 2023 2.081 2.181 2.081 2.163 96,083 +0.03(+1.28%)
Jan 09, 2023 2.163 2.172 2.118 2.136 125,208 -0.02(-0.84%)
Jan 06, 2023 2.190 2.190 2.136 2.154 73,785 -0.02(-0.84%)
Jan 05, 2023 2.199 2.208 2.136 2.172 81,364 -0.05(-2.45%)
Jan 04, 2023 2.218 2.245 2.172 2.227 175,515 +0.01(+0.41%)
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.