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 )

2.150 +0.040 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Mar 31, 2022 3.929 3.946 3.844 3.878 216,936 -0.03(-0.87%)
Mar 30, 2022 3.827 4.006 3.784 3.912 602,303 +0.01(+0.22%)
Mar 29, 2022 4.483 4.500 3.776 3.904 1,532,074 -0.57(-12.76%)
Mar 28, 2022 4.517 4.517 4.458 4.475 36,049 -0.03(-0.57%)
Mar 25, 2022 4.466 4.515 4.432 4.500 34,045 +0.03(+0.76%)
Mar 24, 2022 4.594 4.628 4.364 4.466 292,010 -0.14(-2.96%)
Mar 23, 2022 4.517 4.654 4.517 4.602 290,524 +0.03(+0.56%)
Mar 22, 2022 4.406 4.637 4.406 4.577 490,128 +0.18(+4.07%)
Mar 21, 2022 4.372 4.440 4.372 4.398 41,056 +0.00(+0.00%)
Mar 18, 2022 4.466 4.492 4.381 4.398 242,634 -0.07(-1.53%)
Mar 17, 2022 4.517 4.562 4.440 4.466 92,554 -0.03(-0.57%)
Mar 16, 2022 4.560 4.560 4.466 4.492 99,352 -0.06(-1.31%)
Mar 15, 2022 4.594 4.594 4.492 4.551 56,543 -0.04(-0.93%)
Mar 14, 2022 4.637 4.705 4.577 4.594 27,109 -0.01(-0.19%)
Mar 11, 2022 4.594 4.628 4.560 4.602 60,379 +0.00(+0.00%)
Mar 10, 2022 4.730 4.730 4.543 4.602 54,379 -0.13(-2.70%)
Mar 09, 2022 4.781 4.798 4.713 4.730 53,900 +0.02(+0.36%)
Mar 08, 2022 4.671 4.764 4.671 4.713 55,323 +0.06(+1.28%)
Mar 07, 2022 4.713 4.739 4.628 4.654 41,079 -0.05(-1.09%)
Mar 04, 2022 4.858 4.858 4.696 4.705 54,061 -0.16(-3.33%)
Mar 03, 2022 4.688 4.901 4.688 4.867 127,242 +0.20(+4.20%)
Mar 02, 2022 4.560 4.679 4.560 4.671 75,358 +0.14(+3.01%)
Mar 01, 2022 4.568 4.619 4.534 4.534 105,180 -0.04(-0.93%)
Feb 28, 2022 4.594 4.619 4.526 4.577 84,561 -0.07(-1.47%)
Feb 25, 2022 4.560 4.654 4.585 4.645 53,336 +0.11(+2.31%)
Feb 24, 2022 4.582 4.608 4.455 4.540 107,059 -0.08(-1.65%)
Feb 23, 2022 4.582 4.667 4.582 4.616 42,171 +0.03(+0.55%)
Feb 22, 2022 4.574 4.642 4.532 4.591 50,499 -0.02(-0.37%)
Feb 18, 2022 4.608 0 -0.01(-0.18%)
Feb 17, 2022 4.650 4.658 4.591 4.616 34,315 -0.03(-0.55%)
Feb 16, 2022 4.549 4.676 4.532 4.642 61,179 +0.06(+1.30%)
Feb 15, 2022 4.506 4.599 4.506 4.582 108,919 +0.06(+1.31%)
Feb 14, 2022 4.591 4.616 4.506 4.523 45,037 -0.09(-2.02%)
Feb 11, 2022 4.650 4.693 4.591 4.616 56,687 +0.00(+0.00%)
Feb 10, 2022 4.591 4.710 4.591 4.616 60,162 +0.02(+0.37%)
Feb 09, 2022 4.684 4.727 4.591 4.599 47,586 -0.08(-1.63%)
Feb 08, 2022 4.667 4.676 4.642 4.676 55,117 -0.01(-0.18%)
Feb 07, 2022 4.744 4.744 4.650 4.684 105,942 -0.01(-0.18%)
Feb 04, 2022 4.735 4.735 4.667 4.693 31,253 -0.03(-0.72%)
Feb 03, 2022 4.718 4.727 48,928 -0.03(-0.54%)
Feb 02, 2022 4.752 4.769 4.693 4.752 34,750 +0.05(+1.08%)
Feb 01, 2022 4.829 4.879 4.667 4.701 126,900 -0.14(-2.81%)
Jan 31, 2022 4.756 4.887 4.837 198,456 +0.07(+1.42%)
Jan 28, 2022 4.761 4.778 4.693 4.769 39,219 +0.04(+0.77%)
Jan 27, 2022 4.767 4.789 4.733 4.733 110,630 -0.05(-1.06%)
Jan 26, 2022 4.893 4.893 4.720 4.783 421,883 +0.13(+2.72%)
Jan 25, 2022 4.589 4.674 4.589 4.657 153,228 +0.03(+0.73%)
Jan 24, 2022 4.665 4.690 4.589 4.623 98,936 -0.09(-1.97%)
Jan 21, 2022 4.750 4.758 4.665 4.716 90,887 -0.03(-0.53%)
Jan 20, 2022 4.800 4.809 4.741 4.741 65,608 -0.05(-1.06%)
Jan 19, 2022 4.724 4.800 4.724 4.792 69,346 +0.06(+1.25%)
Jan 18, 2022 4.716 4.792 4.665 4.733 228,845 +0.18(+3.90%)
Jan 14, 2022 4.555 0 -0.02(-0.37%)
Jan 13, 2022 4.462 4.581 4.462 4.572 276,528 +0.13(+2.85%)
Jan 12, 2022 4.386 4.454 4.386 4.445 154,095 +0.05(+1.15%)
Jan 11, 2022 4.327 4.395 4.310 4.395 132,678 +0.08(+1.96%)
Jan 10, 2022 4.344 4.344 4.285 4.310 86,391 -0.01(-0.20%)
Jan 07, 2022 4.327 4.361 4.285 4.319 71,231 -0.02(-0.39%)
Jan 06, 2022 4.462 4.462 4.293 4.336 105,161 -0.03(-0.58%)
Jan 05, 2022 4.369 4.428 4.352 4.361 43,899 -0.03(-0.58%)
Jan 04, 2022 4.395 4.412 4.327 4.386 45,842 +0.04(+0.97%)
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.