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 )

2.050 -0.010 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Jan 02, 2024 2.327 2.442 2.298 2.413 99,123 +0.09(+3.70%)
Dec 29, 2023 2.336 2.346 2.317 2.327 38,682 +0.00(+0.00%)
Dec 28, 2023 2.260 2.375 2.212 2.327 191,809 +0.09(+4.20%)
Dec 27, 2023 2.185 2.280 2.185 2.233 87,699 +0.04(+1.73%)
Dec 26, 2023 2.138 2.204 2.138 2.195 24,741 +0.04(+1.76%)
Dec 22, 2023 2.166 2.209 2.157 2.157 39,541 +0.02(+0.89%)
Dec 21, 2023 2.157 2.233 2.138 2.138 82,527 -0.06(-2.60%)
Dec 20, 2023 2.138 2.214 2.071 2.195 103,643 +0.09(+4.05%)
Dec 19, 2023 2.109 2.147 2.081 2.109 52,442 -0.03(-1.33%)
Dec 18, 2023 2.147 2.147 2.119 2.138 58,203 +0.02(+0.90%)
Dec 15, 2023 2.090 2.119 2.081 2.119 31,481 +0.03(+1.38%)
Dec 14, 2023 2.081 2.092 2.033 2.090 56,926 -0.00(-0.01%)
Dec 13, 2023 2.100 2.100 1.997 2.090 73,464 +0.07(+3.29%)
Dec 12, 2023 2.014 2.043 1.995 2.024 22,556 +0.00(+0.00%)
Dec 11, 2023 2.052 2.052 1.995 2.024 32,025 -0.01(-0.47%)
Dec 08, 2023 2.062 2.090 2.014 2.033 106,631 -0.06(-2.73%)
Dec 07, 2023 2.062 2.090 1.995 2.090 51,983 +0.06(+2.80%)
Dec 06, 2023 2.014 2.062 1.995 2.033 68,332 +0.00(+0.00%)
Dec 05, 2023 2.024 2.094 1.995 2.033 50,158 +0.01(+0.47%)
Dec 04, 2023 2.024 2.071 1.995 2.024 102,020 -0.02(-0.93%)
Dec 01, 2023 2.119 2.119 2.005 2.043 225,574 -0.08(-3.59%)
Nov 30, 2023 2.024 2.119 2.024 2.119 46,570 +0.09(+4.21%)
Nov 29, 2023 2.062 2.067 2.033 2.033 86,547 -0.00(-0.09%)
Nov 28, 2023 2.054 2.068 2.035 2.035 71,914 -0.05(-2.26%)
Nov 27, 2023 2.120 2.120 2.035 2.082 71,964 -0.03(-1.34%)
Nov 24, 2023 2.082 2.111 2.064 2.111 13,482 +0.06(+2.75%)
Nov 22, 2023 2.092 2.092 2.045 2.054 25,832 -0.01(-0.46%)
Nov 21, 2023 2.073 2.120 2.035 2.064 41,468 +0.02(+0.92%)
Nov 20, 2023 2.064 2.177 2.045 2.045 80,386 -0.05(-2.25%)
Nov 17, 2023 2.120 2.120 2.065 2.092 36,588 -0.04(-1.77%)
Nov 16, 2023 2.111 2.145 2.026 2.130 71,700 -0.02(-0.88%)
Nov 15, 2023 2.186 2.214 2.130 2.148 20,553 -0.01(-0.44%)
Nov 14, 2023 2.158 2.214 2.120 2.158 26,235 +0.06(+2.79%)
Nov 13, 2023 2.158 2.158 2.092 2.099 27,510 -0.04(-1.86%)
Nov 10, 2023 2.139 2.139 2.099 2.139 44,172 +0.05(+2.25%)
Nov 09, 2023 2.082 2.162 2.082 2.092 48,587 -0.04(-1.77%)
Nov 08, 2023 2.205 2.229 2.073 2.130 34,300 -0.06(-2.59%)
Nov 07, 2023 2.271 2.290 2.177 2.186 37,479 -0.08(-3.73%)
Nov 06, 2023 2.224 2.299 2.224 2.271 22,104 +0.03(+1.26%)
Nov 03, 2023 2.205 2.280 2.205 2.243 29,431 +0.03(+1.28%)
Nov 02, 2023 2.195 2.233 2.177 2.214 21,210 +0.08(+3.52%)
Nov 01, 2023 2.130 2.201 2.130 2.139 12,144 -0.02(-0.87%)
Oct 31, 2023 2.186 2.214 2.148 2.158 22,967 +0.01(+0.44%)
Oct 30, 2023 2.130 2.309 2.130 2.148 32,972 +0.05(+2.15%)
Oct 27, 2023 2.197 2.197 2.084 2.103 18,030 -0.07(-3.02%)
Oct 26, 2023 2.150 2.243 2.131 2.169 17,473 +0.02(+0.87%)
Oct 25, 2023 2.112 2.168 2.112 2.150 24,032 +0.04(+1.77%)
Oct 24, 2023 2.215 2.216 2.056 2.112 38,475 -0.04(-1.74%)
Oct 23, 2023 2.243 2.243 2.103 2.150 155,860 -0.08(-3.73%)
Oct 20, 2023 2.206 2.279 2.178 2.233 10,609 -0.00(-0.04%)
Oct 19, 2023 2.309 2.309 2.206 2.234 20,017 +0.00(+0.00%)
Oct 18, 2023 2.290 2.290 2.207 2.234 11,759 -0.05(-2.05%)
Oct 17, 2023 2.253 2.295 2.225 2.281 7,469 +0.01(+0.41%)
Oct 16, 2023 2.262 2.280 2.225 2.271 14,979 +0.06(+2.53%)
Oct 13, 2023 2.159 2.271 2.159 2.215 14,626 +0.02(+0.85%)
Oct 12, 2023 2.234 2.261 2.188 2.197 15,390 -0.04(-1.67%)
Oct 11, 2023 2.290 2.290 2.223 2.234 8,113 -0.06(-2.45%)
Oct 10, 2023 2.215 2.290 2.206 2.290 8,039 +0.07(+3.38%)
Oct 09, 2023 2.225 2.251 2.169 2.215 13,610 +0.01(+0.42%)
Oct 06, 2023 2.215 2.215 2.150 2.206 17,980 +0.04(+1.72%)
Oct 05, 2023 2.290 2.290 2.150 2.169 21,007 -0.07(-2.93%)
Oct 04, 2023 2.337 2.337 2.207 2.234 39,066 -0.09(-4.02%)
Oct 03, 2023 2.215 2.327 2.197 2.327 65,776 +0.03(+1.22%)
Oct 02, 2023 2.290 2.299 2.225 2.299 39,482 +0.04(+1.65%)
Sep 29, 2023 2.271 2.299 2.262 2.262 31,875 -0.02(-0.82%)
Sep 28, 2023 2.271 2.299 2.262 2.281 29,462 -0.00(-0.08%)
Sep 27, 2023 2.320 2.329 2.245 2.283 44,185 +0.00(+0.00%)
Sep 26, 2023 2.255 2.329 2.245 2.283 23,579 +0.03(+1.23%)
Sep 25, 2023 2.292 2.273 2.255 2.255 29,030 -0.07(-3.19%)
Sep 22, 2023 2.264 2.329 2.236 2.329 83,803 +0.07(+3.29%)
Sep 21, 2023 2.320 2.320 2.218 2.255 71,387 -0.06(-2.80%)
Sep 20, 2023 2.338 2.375 2.315 2.320 64,895 -0.04(-1.57%)
Sep 19, 2023 2.301 2.394 2.255 2.357 69,585 +0.06(+2.83%)
Sep 18, 2023 2.338 2.357 2.273 2.292 33,176 -0.02(-0.80%)
Sep 15, 2023 2.199 2.329 2.199 2.310 223,340 +0.09(+4.18%)
Sep 14, 2023 2.218 2.245 2.181 2.218 69,245 +0.06(+3.02%)
Sep 13, 2023 2.134 2.199 2.134 2.153 59,188 +0.02(+0.87%)
Sep 12, 2023 2.097 2.208 2.097 2.134 267,733 -0.01(-0.43%)
Sep 11, 2023 2.097 2.162 2.097 2.143 101,560 +0.06(+2.67%)
Sep 08, 2023 2.097 2.097 2.041 2.088 97,648 +0.02(+0.90%)
Sep 07, 2023 2.032 2.069 2.014 2.069 51,397 +0.02(+0.90%)
Sep 06, 2023 2.097 2.097 2.037 2.051 69,934 -0.03(-1.34%)
Sep 05, 2023 2.199 2.218 2.060 2.078 94,124 -0.11(-5.08%)
Sep 01, 2023 2.264 2.283 2.162 2.190 75,248 -0.11(-4.84%)
Aug 31, 2023 2.208 2.301 2.171 2.301 103,119 +0.08(+3.77%)
Aug 30, 2023 2.162 2.218 2.125 2.218 108,986 +0.08(+3.73%)
Aug 29, 2023 2.073 2.175 2.060 2.138 57,741 +0.08(+4.04%)
Aug 28, 2023 2.064 2.100 2.027 2.055 84,387 +0.02(+0.90%)
Aug 25, 2023 2.073 2.083 2.027 2.036 61,628 -0.05(-2.21%)
Aug 24, 2023 2.073 2.138 2.055 2.083 39,269 +0.01(+0.44%)
Aug 23, 2023 2.129 2.165 2.064 2.073 94,939 -0.06(-3.02%)
Aug 22, 2023 2.165 2.276 2.129 2.138 52,870 -0.02(-0.85%)
Aug 21, 2023 2.147 2.198 2.129 2.156 44,720 +0.01(+0.43%)
Aug 18, 2023 2.138 2.230 2.138 2.147 63,016 -0.04(-1.69%)
Aug 17, 2023 2.165 2.267 2.119 2.184 69,555 -0.05(-2.07%)
Aug 16, 2023 2.295 2.295 2.175 2.230 101,354 -0.03(-1.22%)
Aug 15, 2023 2.285 2.321 2.258 2.258 48,478 -0.08(-3.54%)
Aug 14, 2023 2.414 2.414 2.304 2.341 77,121 -0.07(-3.05%)
Aug 11, 2023 2.387 2.424 2.331 2.414 117,710 -0.02(-0.76%)
Aug 10, 2023 2.433 2.460 2.401 2.433 15,221 +0.02(+0.76%)
Aug 09, 2023 2.405 2.424 2.322 2.414 74,808 +0.04(+1.55%)
Aug 08, 2023 2.387 2.387 2.341 2.377 158,725 -0.06(-2.64%)
Aug 07, 2023 2.377 2.442 2.359 2.442 170,953 +0.10(+4.33%)
Aug 04, 2023 2.285 2.341 2.239 2.341 28,783 +0.08(+3.67%)
Aug 03, 2023 2.285 2.295 2.239 2.258 61,521 -0.04(-1.61%)
Aug 02, 2023 2.396 2.396 2.295 2.295 119,009 -0.10(-4.23%)
Aug 01, 2023 2.442 2.442 2.348 2.396 94,516 -0.03(-1.14%)
Jul 31, 2023 2.442 2.460 2.402 2.424 84,749 +0.01(+0.38%)
Jul 28, 2023 2.359 2.442 2.331 2.414 80,703 +0.05(+2.26%)
Jul 27, 2023 2.425 2.425 2.352 2.361 59,275 -0.05(-1.90%)
Jul 26, 2023 2.434 2.434 2.397 2.407 17,915 -0.02(-0.75%)
Jul 25, 2023 2.434 2.434 2.379 2.425 63,046 +0.02(+0.76%)
Jul 24, 2023 2.379 2.425 2.361 2.407 36,203 +0.04(+1.54%)
Jul 21, 2023 2.388 2.388 2.352 2.370 22,182 -0.01(-0.38%)
Jul 20, 2023 2.416 2.416 2.379 2.379 25,114 -0.04(-1.52%)
Jul 19, 2023 2.425 2.434 2.352 2.416 228,060 -0.02(-0.75%)
Jul 18, 2023 2.278 2.434 2.265 2.434 519,201 +0.16(+6.83%)
Jul 17, 2023 2.242 2.278 2.205 2.278 93,190 +0.03(+1.22%)
Jul 14, 2023 2.224 2.256 2.169 2.251 77,280 +0.05(+2.07%)
Jul 13, 2023 2.150 2.242 2.150 2.205 57,397 +0.05(+2.55%)
Jul 12, 2023 2.205 2.242 2.150 2.150 45,821 -0.05(-2.08%)
Jul 11, 2023 2.160 2.233 2.132 2.196 86,590 +0.05(+2.13%)
Jul 10, 2023 2.187 2.199 2.141 2.150 43,461 -0.03(-1.26%)
Jul 07, 2023 2.132 2.196 2.114 2.178 91,223 +0.05(+2.59%)
Jul 06, 2023 2.123 2.150 2.123 2.123 35,413 -0.01(-0.43%)
Jul 05, 2023 2.141 2.187 2.068 2.132 57,702 -0.01(-0.43%)
Jul 03, 2023 2.105 2.169 2.105 2.141 17,512 +0.02(+0.86%)
Jun 30, 2023 2.123 2.160 2.105 2.123 24,235 +0.03(+1.58%)
Jun 29, 2023 2.135 2.154 2.090 2.090 37,075 -0.02(-0.86%)
Jun 28, 2023 2.090 2.163 2.090 2.108 62,713 -0.01(-0.43%)
Jun 27, 2023 2.117 2.163 2.117 2.117 77,384 +0.00(+0.00%)
Jun 26, 2023 2.126 2.163 2.117 2.117 35,326 -0.02(-0.85%)
Jun 23, 2023 2.135 2.145 2.099 2.135 38,441 +0.01(+0.43%)
Jun 22, 2023 2.163 2.163 2.104 2.126 39,834 -0.03(-1.27%)
Jun 21, 2023 2.181 2.190 2.126 2.154 88,037 -0.02(-0.84%)
Jun 20, 2023 2.217 2.226 2.099 2.172 76,407 +0.01(+0.42%)
Jun 16, 2023 2.235 2.244 2.154 2.163 49,837 -0.05(-2.46%)
Jun 15, 2023 2.181 2.244 2.163 2.217 75,390 +0.01(+0.25%)
May 08, 2023 2.248 2.257 2.203 2.212 34,308 -0.06(-2.78%)
May 05, 2023 2.248 2.293 2.233 2.275 68,356 +0.06(+2.86%)
May 04, 2023 2.185 2.230 2.103 2.212 123,969 +0.03(+1.24%)
May 03, 2023 2.158 2.212 2.076 2.185 110,563 +0.04(+1.68%)
May 02, 2023 2.103 2.194 2.103 2.149 243,571 +0.04(+1.71%)
May 01, 2023 2.203 2.203 2.022 2.112 182,709 -0.10(-4.49%)
Apr 28, 2023 2.185 2.257 2.149 2.212 118,068 +0.02(+1.07%)
Apr 27, 2023 2.287 2.314 2.188 2.188 55,344 -0.11(-4.69%)
Apr 26, 2023 2.341 2.341 2.278 2.296 77,258 -0.03(-1.16%)
Apr 25, 2023 2.359 2.386 2.323 2.323 63,011 -0.04(-1.89%)
Apr 24, 2023 2.278 2.404 2.278 2.368 76,580 +0.04(+1.93%)
Apr 21, 2023 2.359 2.359 2.323 2.323 30,008 -0.01(-0.38%)
Apr 20, 2023 2.323 2.363 2.305 2.332 56,678 +0.01(+0.39%)
Apr 19, 2023 2.287 2.341 2.251 2.323 46,522 -0.01(-0.38%)
Apr 18, 2023 2.323 2.368 2.269 2.332 60,290 +0.02(+0.78%)
Apr 17, 2023 2.359 2.377 2.296 2.314 115,364 -0.06(-2.64%)
Apr 14, 2023 2.359 2.401 2.323 2.377 95,440 +0.04(+1.92%)
Apr 13, 2023 2.224 2.341 2.224 2.332 135,500 +0.10(+4.42%)
Apr 12, 2023 2.233 2.233 2.206 2.233 39,777 +0.01(+0.65%)
Apr 11, 2023 2.139 2.219 2.139 2.219 92,750 +0.09(+4.18%)
Apr 10, 2023 2.112 2.139 2.094 2.130 47,009 +0.04(+1.70%)
Apr 06, 2023 2.094 2.125 2.076 2.094 51,400 +0.00(+0.00%)
Apr 05, 2023 2.139 2.139 2.094 2.094 33,505 -0.04(-1.67%)
Apr 04, 2023 2.156 2.165 2.113 2.130 39,722 +0.00(+0.00%)
Apr 03, 2023 2.085 2.201 2.049 2.130 154,717 +0.04(+2.14%)
Mar 31, 2023 2.049 2.094 2.041 2.085 108,666 +0.04(+1.74%)
Mar 30, 2023 2.049 2.121 2.049 2.049 160,701 -0.02(-0.86%)
Mar 29, 2023 2.032 2.094 2.032 2.067 50,351 +0.04(+2.20%)
Mar 28, 2023 1.978 2.032 1.978 2.023 99,731 +0.04(+1.79%)
Mar 27, 2023 1.951 2.041 1.951 1.987 140,102 +0.04(+2.29%)
Mar 24, 2023 1.889 1.960 1.871 1.943 88,207 +0.04(+2.35%)
Mar 23, 2023 1.978 2.014 1.898 1.898 153,327 -0.08(-4.05%)
Mar 22, 2023 1.978 2.023 1.951 1.978 83,360 -0.01(-0.45%)
Mar 21, 2023 1.880 1.996 1.862 1.987 166,800 +0.16(+8.78%)
Mar 20, 2023 1.853 1.862 1.800 1.827 127,731 -0.02(-0.97%)
Mar 17, 2023 1.907 1.951 1.827 1.845 210,632 -0.06(-3.27%)
Mar 16, 2023 1.880 1.951 1.880 1.907 168,377 +0.04(+2.39%)
Mar 15, 2023 1.996 1.996 1.849 1.862 292,628 -0.16(-7.93%)
Mar 14, 2023 2.058 2.121 1.978 2.023 214,382 -0.02(-0.87%)
Mar 13, 2023 2.023 2.041 1.978 2.041 93,000 +0.00(+0.00%)
Mar 10, 2023 2.014 2.076 2.014 2.041 161,167 -0.03(-1.29%)
Mar 09, 2023 2.112 2.183 2.026 2.067 198,017 -0.06(-2.93%)
Mar 08, 2023 2.139 2.147 2.112 2.130 83,729 +0.00(+0.00%)
Mar 07, 2023 2.201 2.201 2.103 2.130 112,105 -0.07(-3.24%)
Mar 06, 2023 2.147 2.246 2.085 2.201 204,376 +0.08(+3.78%)
Mar 03, 2023 2.094 2.147 2.067 2.121 182,263 +0.03(+1.28%)
Mar 02, 2023 2.041 2.103 2.032 2.094 135,648 +0.05(+2.62%)
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.