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 )

2.070 +0.050 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 2.060 2.060 2.010 2.020 16,955 -0.01(-0.54%)
Sep 25, 2024 2.060 2.075 2.024 2.031 8,507 -0.04(-1.88%)
Sep 24, 2024 2.060 2.077 2.040 2.070 20,562 +0.02(+0.97%)
Sep 23, 2024 2.030 2.070 2.020 2.050 15,547 +0.00(+0.00%)
Sep 20, 2024 2.050 2.070 2.040 2.050 27,545 -0.01(-0.49%)
Sep 19, 2024 2.050 2.060 2.020 2.060 54,462 +0.03(+1.48%)
Sep 18, 2024 1.970 2.040 1.970 2.030 55,906 +0.09(+4.64%)
Sep 17, 2024 2.000 2.040 1.940 1.940 146,213 -0.08(-3.96%)
Sep 16, 2024 2.050 2.050 2.000 2.020 27,493 -0.02(-0.98%)
Sep 13, 2024 2.040 2.070 2.010 2.040 25,629 +0.03(+1.49%)
Sep 12, 2024 1.990 2.029 1.990 2.010 10,104 +0.02(+1.01%)
Sep 11, 2024 1.980 2.010 1.940 1.990 39,711 +0.00(+0.00%)
Sep 10, 2024 2.020 2.025 1.970 1.990 59,944 -0.01(-0.50%)
Sep 09, 2024 2.050 2.050 1.980 2.000 50,825 -0.07(-3.38%)
Sep 06, 2024 2.090 2.090 2.020 2.070 43,434 +0.00(+0.00%)
Sep 05, 2024 2.070 2.073 2.030 2.070 16,926 +0.02(+0.98%)
Sep 04, 2024 2.039 2.060 2.025 2.050 16,681 +0.00(+0.00%)
Sep 03, 2024 2.070 2.070 2.020 2.050 32,929 -0.02(-0.97%)
Aug 30, 2024 2.070 2.082 2.035 2.070 25,445 +0.03(+1.52%)
Aug 29, 2024 2.089 2.089 2.024 2.039 64,404 -0.04(-1.91%)
Aug 28, 2024 2.089 2.168 2.079 2.079 27,617 -0.03(-1.41%)
Aug 27, 2024 2.109 2.129 2.069 2.109 17,838 +0.00(+0.00%)
Aug 26, 2024 2.099 2.138 2.099 2.109 20,146 -0.02(-0.93%)
Aug 23, 2024 2.119 2.148 2.109 2.129 37,774 +0.00(+0.00%)
Aug 22, 2024 2.178 2.178 2.099 2.129 16,960 -0.03(-1.38%)
Aug 21, 2024 2.188 2.188 2.138 2.158 41,909 -0.06(-2.69%)
Aug 20, 2024 2.148 2.218 2.111 2.218 149,924 +0.08(+3.72%)
Aug 19, 2024 2.138 2.148 2.119 2.138 19,614 +0.02(+0.94%)
Aug 16, 2024 2.099 2.138 2.099 2.119 29,921 +0.01(+0.47%)
Aug 15, 2024 2.059 2.129 2.059 2.109 48,763 +0.02(+0.95%)
Aug 14, 2024 2.069 2.089 2.069 2.089 25,780 +0.03(+1.45%)
Aug 13, 2024 2.029 2.059 2.029 2.059 18,168 +0.02(+0.98%)
Aug 12, 2024 2.039 2.059 2.009 2.039 46,706 +0.03(+1.49%)
Aug 09, 2024 2.069 2.069 1.989 2.009 43,345 -0.03(-1.46%)
Aug 08, 2024 1.969 2.049 1.969 2.039 64,331 +0.08(+4.06%)
Aug 07, 2024 2.009 2.039 1.959 1.959 62,806 -0.04(-1.99%)
Aug 06, 2024 1.979 2.039 1.979 1.999 81,356 +0.04(+2.03%)
Aug 05, 2024 2.039 2.109 1.940 1.959 106,912 -0.10(-4.83%)
Aug 02, 2024 2.109 2.148 2.059 2.059 709,240 -0.05(-2.36%)
Aug 01, 2024 2.138 2.138 2.109 2.109 23,849 +0.00(+0.00%)
Jul 31, 2024 2.089 2.119 2.059 2.109 33,937 +0.05(+2.46%)
Jul 30, 2024 2.147 2.147 2.058 2.058 158,191 -0.04(-1.89%)
Jul 29, 2024 2.107 2.117 2.088 2.097 50,834 -0.02(-0.93%)
Jul 26, 2024 2.117 2.137 2.107 2.117 14,395 +0.00(+0.00%)
Jul 25, 2024 2.097 2.135 2.088 2.117 25,939 +0.02(+0.94%)
Jul 24, 2024 2.117 2.127 2.097 2.097 47,976 -0.03(-1.62%)
Jul 23, 2024 2.137 2.144 2.107 2.132 39,374 -0.02(-0.92%)
Jul 22, 2024 2.157 2.157 2.127 2.152 45,961 +0.00(+0.23%)
Jul 19, 2024 2.127 2.147 2.117 2.147 7,762 +0.04(+1.88%)
Jul 18, 2024 2.147 2.147 2.097 2.107 82,762 -0.02(-0.93%)
Jul 17, 2024 2.157 2.167 2.127 2.127 26,970 -0.03(-1.38%)
Jul 16, 2024 2.147 2.177 2.137 2.157 48,335 -0.01(-0.46%)
Jul 15, 2024 2.187 2.187 2.147 2.167 73,804 -0.02(-0.91%)
Jul 12, 2024 2.167 2.187 2.117 2.187 109,882 +0.05(+2.31%)
Jul 11, 2024 2.137 2.177 2.127 2.137 93,746 -0.01(-0.69%)
Jul 10, 2024 2.137 2.167 2.137 2.152 40,424 +0.01(+0.69%)
Jul 09, 2024 2.137 2.167 2.117 2.137 47,275 -0.01(-0.46%)
Jul 08, 2024 2.107 2.186 2.107 2.147 62,091 +0.03(+1.40%)
Jul 05, 2024 2.147 2.157 2.107 2.117 56,206 -0.05(-2.28%)
Jul 03, 2024 2.157 2.177 2.147 2.167 28,984 +0.02(+1.16%)
Jul 02, 2024 2.137 2.177 2.137 2.142 58,601 -0.00(-0.23%)
Jul 01, 2024 2.177 2.177 2.127 2.147 53,096 +0.00(+0.05%)
Jun 28, 2024 2.136 2.156 2.116 2.146 24,496 +0.01(+0.46%)
Jun 27, 2024 2.156 2.166 2.102 2.136 41,824 -0.02(-0.91%)
Jun 26, 2024 2.146 2.156 2.116 2.156 27,670 +0.03(+1.39%)
Jun 25, 2024 2.175 2.195 2.126 2.126 148,492 -0.06(-2.70%)
Jun 24, 2024 2.146 2.185 2.111 2.185 102,500 +0.06(+2.78%)
Jun 21, 2024 2.136 2.175 2.126 2.126 74,060 -0.01(-0.46%)
Jun 20, 2024 2.107 2.146 2.097 2.136 35,686 +0.02(+0.93%)
Jun 18, 2024 2.067 2.136 2.067 2.116 55,337 +0.04(+1.90%)
Jun 17, 2024 2.107 2.165 2.067 2.077 67,389 -0.06(-2.76%)
Jun 14, 2024 2.185 2.185 2.097 2.136 108,116 -0.00(-0.23%)
Jun 13, 2024 2.205 2.225 2.126 2.141 77,078 -0.06(-2.90%)
Jun 12, 2024 2.215 2.244 2.156 2.205 100,118 -0.07(-3.03%)
Jun 11, 2024 2.313 2.313 2.185 2.274 76,710 -0.01(-0.43%)
Jun 10, 2024 2.284 2.323 2.284 2.284 12,718 -0.01(-0.43%)
Jun 07, 2024 2.333 2.392 2.284 2.294 21,141 -0.02(-0.85%)
Jun 06, 2024 2.303 2.343 2.294 2.313 28,802 +0.02(+0.86%)
Jun 05, 2024 2.313 2.387 2.284 2.294 35,704 -0.03(-1.27%)
Jun 04, 2024 2.392 2.392 2.316 2.323 52,710 -0.10(-4.07%)
Jun 03, 2024 2.353 2.422 2.345 2.422 18,223 +0.10(+4.28%)
May 31, 2024 2.361 2.430 2.322 2.322 60,136 -0.08(-3.27%)
May 30, 2024 2.410 2.410 2.352 2.401 29,174 +0.02(+0.82%)
May 29, 2024 2.381 2.410 2.352 2.381 7,874 -0.04(-1.62%)
May 28, 2024 2.450 2.450 2.381 2.420 35,476 +0.02(+0.82%)
May 24, 2024 2.420 2.430 2.361 2.401 37,561 -0.01(-0.41%)
May 23, 2024 2.401 2.450 2.376 2.410 66,601 -0.01(-0.61%)
May 22, 2024 2.459 2.459 2.410 2.425 35,780 -0.04(-1.79%)
May 21, 2024 2.459 2.479 2.440 2.469 39,390 +0.03(+1.21%)
May 20, 2024 2.352 2.459 2.352 2.440 63,539 +0.02(+0.81%)
May 17, 2024 2.410 2.450 2.401 2.420 14,371 -0.01(-0.40%)
May 16, 2024 2.450 2.450 2.401 2.430 11,891 +0.00(+0.00%)
May 15, 2024 2.430 2.479 2.401 2.430 113,465 -0.02(-0.80%)
May 14, 2024 2.391 2.459 2.391 2.450 35,633 +0.04(+1.63%)
May 13, 2024 2.410 2.410 2.391 2.410 8,449 +0.02(+1.03%)
May 10, 2024 2.361 2.401 2.352 2.386 27,957 +0.02(+1.04%)
May 09, 2024 2.342 2.410 2.342 2.361 62,912 -0.01(-0.41%)
May 08, 2024 2.332 2.391 2.332 2.371 47,259 +0.02(+0.83%)
May 07, 2024 2.353 2.391 2.350 2.352 33,780 -0.01(-0.42%)
May 06, 2024 2.371 2.381 2.342 2.361 41,351 +0.02(+0.84%)
May 03, 2024 2.322 2.386 2.322 2.342 163,707 +0.00(+0.00%)
May 02, 2024 2.342 2.361 2.332 2.342 34,786 +0.01(+0.42%)
May 01, 2024 2.371 2.371 2.312 2.332 13,093 -0.01(-0.42%)
Apr 30, 2024 2.352 2.391 2.332 2.342 31,796 -0.05(-2.01%)
Apr 29, 2024 2.419 2.419 2.351 2.390 63,843 +0.02(+0.82%)
Apr 26, 2024 2.351 2.375 2.341 2.370 25,415 +0.04(+1.67%)
Apr 25, 2024 2.331 2.343 2.293 2.331 45,853 -0.01(-0.42%)
Apr 24, 2024 2.341 2.351 2.306 2.341 39,773 -0.03(-1.23%)
Apr 23, 2024 2.341 2.370 2.341 2.370 31,148 +0.00(+0.00%)
Apr 22, 2024 2.292 2.370 2.292 2.370 36,759 +0.05(+2.10%)
Apr 19, 2024 2.263 2.361 2.253 2.321 138,001 +0.03(+1.28%)
Apr 18, 2024 2.312 2.331 2.287 2.292 36,224 -0.03(-1.26%)
Apr 17, 2024 2.370 2.370 2.302 2.321 21,223 -0.02(-0.83%)
Apr 16, 2024 2.302 2.341 2.287 2.341 79,047 +0.01(+0.42%)
Apr 15, 2024 2.390 2.439 2.312 2.331 184,080 -0.08(-3.24%)
Apr 12, 2024 2.429 2.478 2.380 2.409 224,119 -0.02(-0.80%)
Apr 11, 2024 2.380 2.468 2.380 2.429 46,253 +0.02(+0.81%)
Apr 10, 2024 2.487 2.487 2.400 2.409 56,536 -0.06(-2.37%)
Apr 09, 2024 2.400 2.473 2.370 2.468 106,117 +0.09(+3.69%)
Apr 08, 2024 2.302 2.409 2.302 2.380 47,414 +0.05(+2.09%)
Apr 05, 2024 2.341 2.390 2.321 2.331 65,897 -0.03(-1.44%)
Apr 04, 2024 2.292 2.390 2.292 2.365 79,076 +0.08(+3.63%)
Apr 03, 2024 2.302 2.308 2.273 2.282 40,214 -0.01(-0.43%)
Apr 02, 2024 2.263 2.302 2.195 2.292 60,882 +0.05(+2.17%)
Apr 01, 2024 2.234 2.263 2.175 2.243 117,435 -0.01(-0.43%)
Mar 28, 2024 2.224 2.253 2.156 2.253 38,851 +0.06(+2.67%)
Mar 27, 2024 2.204 2.214 2.156 2.195 73,421 +0.03(+1.35%)
Mar 26, 2024 2.166 2.195 2.146 2.166 66,279 -0.02(-0.89%)
Mar 25, 2024 2.195 2.195 2.117 2.185 59,334 +0.00(+0.00%)
Mar 22, 2024 2.175 2.195 2.156 2.185 51,309 +0.01(+0.45%)
Mar 21, 2024 2.107 2.185 2.107 2.175 127,468 +0.02(+0.90%)
Mar 20, 2024 2.185 2.185 2.136 2.156 34,420 -0.02(-0.89%)
Mar 19, 2024 2.195 2.195 2.146 2.175 78,269 +0.03(+1.36%)
Mar 18, 2024 2.136 2.194 2.117 2.146 118,170 +0.06(+2.79%)
Mar 15, 2024 2.263 2.263 2.049 2.088 1,117,581 -0.14(-6.11%)
Mar 14, 2024 2.214 2.243 2.166 2.224 57,476 +0.01(+0.44%)
Mar 13, 2024 2.379 2.379 2.185 2.214 283,420 -0.14(-5.79%)
Mar 12, 2024 2.428 2.428 2.340 2.350 125,034 -0.08(-3.20%)
Mar 11, 2024 2.486 2.486 2.379 2.428 24,227 -0.05(-1.96%)
Mar 08, 2024 2.476 2.476 2.408 2.476 52,143 +0.02(+0.99%)
Mar 07, 2024 2.467 2.486 2.437 2.452 63,417 -0.01(-0.59%)
Mar 06, 2024 2.437 2.486 2.389 2.467 84,441 +0.01(+0.40%)
Mar 05, 2024 2.496 2.496 2.418 2.457 36,748 -0.01(-0.39%)
Mar 04, 2024 2.525 2.525 2.452 2.467 39,744 -0.03(-1.17%)
Mar 01, 2024 2.457 2.496 2.399 2.496 41,390 +0.04(+1.58%)
Feb 29, 2024 2.437 2.464 2.428 2.457 113,248 -0.01(-0.39%)
Feb 28, 2024 2.467 2.467 2.403 2.467 18,826 +0.02(+0.71%)
Feb 27, 2024 2.391 2.449 2.391 2.449 24,133 +0.04(+1.60%)
Feb 26, 2024 2.439 2.468 2.401 2.411 138,160 -0.05(-1.96%)
Feb 23, 2024 2.488 2.488 2.439 2.459 44,221 -0.01(-0.39%)
Feb 22, 2024 2.478 2.488 2.454 2.468 95,346 -0.01(-0.39%)
Feb 21, 2024 2.468 2.488 2.449 2.478 52,542 +0.03(+1.18%)
Feb 20, 2024 2.459 2.488 2.411 2.449 117,888 -0.04(-1.55%)
Feb 16, 2024 2.459 2.488 2.439 2.488 63,891 +0.05(+1.98%)
Feb 15, 2024 2.382 2.459 2.382 2.439 26,457 +0.01(+0.40%)
Feb 14, 2024 2.439 2.478 2.401 2.430 43,647 -0.03(-1.18%)
Feb 13, 2024 2.478 2.478 2.401 2.459 150,440 +0.00(+0.00%)
Feb 12, 2024 2.507 2.507 2.420 2.459 25,030 -0.03(-1.16%)
Feb 09, 2024 2.507 2.507 2.468 2.488 72,628 +0.00(+0.00%)
Feb 08, 2024 2.478 2.517 2.449 2.488 102,827 -0.01(-0.39%)
Feb 07, 2024 2.468 2.507 2.449 2.497 122,996 +0.01(+0.39%)
Feb 06, 2024 2.555 2.555 2.473 2.488 51,734 -0.04(-1.53%)
Feb 05, 2024 2.497 2.526 2.443 2.526 27,167 +0.05(+1.95%)
Feb 02, 2024 2.478 2.507 2.468 2.478 45,358 -0.04(-1.53%)
Feb 01, 2024 2.536 2.536 2.478 2.517 19,793 -0.01(-0.38%)
Jan 31, 2024 2.526 2.546 2.497 2.526 15,531 -0.01(-0.38%)
Jan 30, 2024 2.507 2.536 2.452 2.536 12,996 +0.06(+2.26%)
Jan 29, 2024 2.470 2.489 2.433 2.480 71,528 +0.03(+1.17%)
Jan 26, 2024 2.394 2.453 2.394 2.451 17,767 +0.05(+1.99%)
Jan 25, 2024 2.394 2.461 2.394 2.403 16,274 -0.02(-0.79%)
Jan 24, 2024 2.423 2.456 2.403 2.423 18,305 -0.01(-0.39%)
Jan 23, 2024 2.470 2.479 2.403 2.432 25,681 -0.05(-1.93%)
Jan 22, 2024 2.547 2.547 2.480 2.480 33,912 -0.07(-2.63%)
Jan 19, 2024 2.490 2.590 2.461 2.547 70,775 +0.05(+1.92%)
Jan 18, 2024 2.509 2.518 2.443 2.499 24,484 +0.00(+0.00%)
Jan 17, 2024 2.480 2.509 2.432 2.499 71,761 +0.04(+1.56%)
Jan 16, 2024 2.442 2.498 2.418 2.461 85,726 +0.03(+1.18%)
Jan 12, 2024 2.403 2.490 2.403 2.432 114,891 +0.03(+1.20%)
Jan 11, 2024 2.470 2.480 2.375 2.403 99,627 -0.05(-1.95%)
Jan 10, 2024 2.470 2.512 2.336 2.451 207,571 -0.03(-1.16%)
Jan 09, 2024 2.509 2.509 2.394 2.480 83,228 -0.02(-0.77%)
Jan 08, 2024 2.518 2.537 2.461 2.499 72,442 +0.01(+0.38%)
Jan 05, 2024 2.317 2.537 2.317 2.490 124,410 +0.14(+6.12%)
Jan 04, 2024 2.423 2.432 2.346 2.346 57,698 -0.08(-3.16%)
Jan 03, 2024 2.432 2.432 2.327 2.423 48,411 +0.01(+0.40%)
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.