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 3.925 3.942 3.840 3.874 217,142 -0.03(-0.87%)
Mar 30, 2022 3.823 4.002 3.781 3.908 602,875 +0.01(+0.22%)
Mar 29, 2022 4.479 4.496 3.772 3.900 1,533,527 -0.57(-12.76%)
Mar 28, 2022 4.513 4.513 4.453 4.470 36,083 -0.03(-0.57%)
Mar 25, 2022 4.462 4.511 4.428 4.496 34,077 +0.03(+0.76%)
Mar 24, 2022 4.590 4.624 4.360 4.462 292,287 -0.14(-2.96%)
Mar 23, 2022 4.513 4.649 4.513 4.598 290,800 +0.03(+0.56%)
Mar 22, 2022 4.402 4.632 4.402 4.573 490,593 +0.18(+4.07%)
Mar 21, 2022 4.368 4.436 4.368 4.394 41,094 +0.00(+0.00%)
Mar 18, 2022 4.462 4.487 4.377 4.394 242,864 -0.07(-1.53%)
Mar 17, 2022 4.513 4.558 4.436 4.462 92,642 -0.03(-0.57%)
Mar 16, 2022 4.555 4.555 4.462 4.487 99,446 -0.06(-1.31%)
Mar 15, 2022 4.590 4.590 4.487 4.547 56,597 -0.04(-0.93%)
Mar 14, 2022 4.632 4.700 4.573 4.590 27,134 -0.01(-0.19%)
Mar 11, 2022 4.590 4.624 4.555 4.598 60,436 +0.00(+0.00%)
Mar 10, 2022 4.726 4.726 4.538 4.598 54,431 -0.13(-2.70%)
Mar 09, 2022 4.777 4.794 4.709 4.726 53,951 +0.02(+0.36%)
Mar 08, 2022 4.666 4.760 4.666 4.709 55,375 +0.06(+1.28%)
Mar 07, 2022 4.709 4.734 4.624 4.649 41,118 -0.05(-1.09%)
Mar 04, 2022 4.854 4.854 4.692 4.700 54,113 -0.16(-3.33%)
Mar 03, 2022 4.683 4.896 4.683 4.862 127,363 +0.20(+4.20%)
Mar 02, 2022 4.555 4.675 4.555 4.666 75,429 +0.14(+3.01%)
Mar 01, 2022 4.564 4.615 4.530 4.530 105,279 -0.04(-0.93%)
Feb 28, 2022 4.590 4.615 4.521 4.573 84,642 -0.07(-1.47%)
Feb 25, 2022 4.555 4.649 4.581 4.641 53,387 +0.10(+2.31%)
Feb 24, 2022 4.578 4.604 4.451 4.536 107,161 -0.08(-1.65%)
Feb 23, 2022 4.578 4.663 4.578 4.612 42,211 +0.03(+0.55%)
Feb 22, 2022 4.570 4.637 4.527 4.587 50,547 -0.02(-0.37%)
Feb 18, 2022 4.604 0 -0.01(-0.18%)
Feb 17, 2022 4.646 4.654 4.587 4.612 34,347 -0.03(-0.55%)
Feb 16, 2022 4.544 4.671 4.527 4.637 61,237 +0.06(+1.30%)
Feb 15, 2022 4.502 4.595 4.502 4.578 109,022 +0.06(+1.31%)
Feb 14, 2022 4.587 4.612 4.502 4.519 45,080 -0.09(-2.02%)
Feb 11, 2022 4.646 4.688 4.587 4.612 56,741 +0.00(+0.00%)
Feb 10, 2022 4.587 4.705 4.587 4.612 60,219 +0.02(+0.37%)
Feb 09, 2022 4.680 4.722 4.587 4.595 47,631 -0.08(-1.63%)
Feb 08, 2022 4.663 4.671 4.637 4.671 55,169 -0.01(-0.18%)
Feb 07, 2022 4.739 4.739 4.646 4.680 106,042 -0.01(-0.18%)
Feb 04, 2022 4.731 4.731 4.663 4.688 31,283 -0.03(-0.72%)
Feb 03, 2022 4.714 4.722 48,975 -0.03(-0.54%)
Feb 02, 2022 4.748 4.765 4.688 4.748 34,783 +0.05(+1.08%)
Feb 01, 2022 4.824 4.875 4.663 4.697 127,020 -0.14(-2.81%)
Jan 31, 2022 4.752 4.883 4.832 198,645 +0.07(+1.42%)
Jan 28, 2022 4.756 4.773 4.688 4.765 39,256 +0.04(+0.77%)
Jan 27, 2022 4.762 4.785 4.728 4.728 110,735 -0.05(-1.06%)
Jan 26, 2022 4.889 4.889 4.716 4.779 422,284 +0.13(+2.72%)
Jan 25, 2022 4.585 4.669 4.585 4.652 153,373 +0.03(+0.73%)
Jan 24, 2022 4.661 4.686 4.585 4.618 99,030 -0.09(-1.97%)
Jan 21, 2022 4.745 4.754 4.661 4.711 90,973 -0.03(-0.53%)
Jan 20, 2022 4.796 4.804 4.737 4.737 65,671 -0.05(-1.06%)
Jan 19, 2022 4.720 4.796 4.720 4.787 69,412 +0.06(+1.25%)
Jan 18, 2022 4.711 4.787 4.661 4.728 229,062 +0.18(+3.90%)
Jan 14, 2022 4.551 0 -0.02(-0.37%)
Jan 13, 2022 4.458 4.576 4.458 4.568 276,791 +0.13(+2.85%)
Jan 12, 2022 4.382 4.450 4.382 4.441 154,241 +0.05(+1.15%)
Jan 11, 2022 4.323 4.391 4.306 4.391 132,804 +0.08(+1.96%)
Jan 10, 2022 4.340 4.340 4.281 4.306 86,473 -0.01(-0.20%)
Jan 07, 2022 4.323 4.357 4.281 4.315 71,299 -0.02(-0.39%)
Jan 06, 2022 4.458 4.458 4.289 4.331 105,261 -0.03(-0.58%)
Jan 05, 2022 4.365 4.424 4.348 4.357 43,941 -0.03(-0.58%)
Jan 04, 2022 4.391 4.407 4.323 4.382 45,886 +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.