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 )

2.425 -0.015 (-0.61%)
Streaming Delayed Price Updated: 1:05 PM EDT, Apr 30, 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 28, 2023 2.227 2.301 2.190 2.255 115,818 +0.02(+1.05%)
Apr 27, 2023 2.332 2.359 2.231 2.231 54,276 -0.11(-4.69%)
Apr 26, 2023 2.387 2.387 2.323 2.341 75,767 -0.03(-1.16%)
Apr 25, 2023 2.405 2.433 2.369 2.369 61,795 -0.05(-1.89%)
Apr 24, 2023 2.323 2.451 2.323 2.414 75,102 +0.05(+1.93%)
Apr 21, 2023 2.405 2.405 2.369 2.369 29,429 -0.01(-0.38%)
Apr 20, 2023 2.369 2.410 2.350 2.378 55,584 +0.01(+0.39%)
Apr 19, 2023 2.332 2.387 2.295 2.369 45,624 -0.01(-0.38%)
Apr 18, 2023 2.369 2.414 2.314 2.378 59,127 +0.02(+0.78%)
Apr 17, 2023 2.405 2.423 2.341 2.359 113,138 -0.06(-2.64%)
Apr 14, 2023 2.405 2.448 2.369 2.423 93,599 +0.05(+1.92%)
Apr 13, 2023 2.268 2.387 2.268 2.378 132,886 +0.10(+4.42%)
Apr 12, 2023 2.277 2.277 2.250 2.277 39,010 +0.01(+0.64%)
Apr 11, 2023 2.181 2.263 2.181 2.263 90,954 +0.09(+4.18%)
Apr 10, 2023 2.154 2.181 2.135 2.172 46,098 +0.04(+1.70%)
Apr 06, 2023 2.135 2.167 2.117 2.135 50,405 +0.00(+0.00%)
Apr 05, 2023 2.181 2.181 2.135 2.135 32,856 -0.04(-1.67%)
Apr 04, 2023 2.199 2.208 2.154 2.172 38,953 +0.00(+0.00%)
Apr 03, 2023 2.126 2.244 2.090 2.172 151,720 +0.05(+2.14%)
Mar 31, 2023 2.090 2.135 2.081 2.126 106,561 +0.04(+1.74%)
Mar 30, 2023 2.090 2.163 2.090 2.090 157,588 -0.02(-0.86%)
Mar 29, 2023 2.072 2.135 2.072 2.108 49,376 +0.05(+2.20%)
Mar 28, 2023 2.017 2.072 2.017 2.063 97,799 +0.04(+1.79%)
Mar 27, 2023 1.990 2.081 1.990 2.026 137,388 +0.05(+2.29%)
Mar 24, 2023 1.926 1.999 1.908 1.981 86,498 +0.05(+2.35%)
Mar 23, 2023 2.017 2.054 1.935 1.935 150,357 -0.08(-4.05%)
Mar 22, 2023 2.017 2.063 1.990 2.017 81,745 -0.01(-0.45%)
Mar 21, 2023 1.917 2.035 1.899 2.026 163,569 +0.16(+8.78%)
Mar 20, 2023 1.890 1.899 1.836 1.863 125,256 -0.02(-0.97%)
Mar 17, 2023 1.945 1.990 1.863 1.881 206,552 -0.06(-3.27%)
Mar 16, 2023 1.917 1.990 1.917 1.945 165,116 +0.05(+2.39%)
Mar 15, 2023 2.035 2.035 1.885 1.899 286,960 -0.16(-7.93%)
Mar 14, 2023 2.099 2.163 2.017 2.063 210,230 -0.02(-0.87%)
Mar 13, 2023 2.063 2.081 2.017 2.081 91,198 +0.00(+0.00%)
Mar 10, 2023 2.054 2.117 2.054 2.081 158,045 -0.03(-1.29%)
Mar 09, 2023 2.154 2.226 2.066 2.108 194,181 -0.06(-2.93%)
Mar 08, 2023 2.181 2.190 2.154 2.172 82,107 +0.00(+0.00%)
Mar 07, 2023 2.244 2.244 2.144 2.172 109,933 -0.07(-3.24%)
Mar 06, 2023 2.190 2.290 2.126 2.244 200,417 +0.08(+3.78%)
Mar 03, 2023 2.135 2.190 2.108 2.163 178,732 +0.03(+1.28%)
Mar 02, 2023 2.081 2.144 2.072 2.135 133,021 +0.05(+2.62%)
Mar 01, 2023 2.063 2.090 2.054 2.081 139,147 +0.02(+0.88%)
Feb 28, 2023 2.154 2.159 2.045 2.063 132,125 -0.10(-4.62%)
Feb 27, 2023 2.126 2.163 2.099 2.163 129,881 +0.06(+3.03%)
Feb 24, 2023 2.090 2.099 2.045 2.099 60,996 +0.00(+0.00%)
Feb 23, 2023 2.126 2.126 2.072 2.099 84,572 +0.00(+0.00%)
Feb 22, 2023 2.090 2.099 2.035 2.099 57,734 +0.01(+0.43%)
Feb 21, 2023 2.108 2.108 2.035 2.090 189,276 -0.04(-1.71%)
Feb 17, 2023 2.117 2.135 2.095 2.126 64,339 +0.00(+0.00%)
Feb 16, 2023 2.135 2.135 2.090 2.126 108,310 +0.00(+0.00%)
Feb 15, 2023 2.181 2.181 2.108 2.126 121,815 -0.04(-1.68%)
Feb 14, 2023 2.172 2.199 2.154 2.163 118,001 -0.05(-2.06%)
Feb 13, 2023 2.208 2.226 2.153 2.208 178,092 +0.01(+0.41%)
Feb 10, 2023 2.208 2.217 2.171 2.199 65,189 +0.02(+0.83%)
Feb 09, 2023 2.226 2.226 2.163 2.181 150,520 -0.05(-2.04%)
Feb 08, 2023 2.199 2.240 2.172 2.226 135,400 +0.02(+0.82%)
Feb 07, 2023 2.217 2.226 2.172 2.208 81,081 +0.02(+0.83%)
Feb 06, 2023 2.181 2.208 2.144 2.190 88,312 -0.01(-0.41%)
Feb 03, 2023 2.208 2.217 2.144 2.199 171,410 +0.02(+0.83%)
Feb 02, 2023 2.272 2.272 2.163 2.181 169,461 -0.07(-3.23%)
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.