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 (%)
Apr 30, 2021 4.948 4.948 4.809 4.834 92,345 -0.11(-2.31%)
Apr 29, 2021 5.013 5.054 4.948 4.948 72,836 -0.05(-0.92%)
Apr 28, 2021 5.075 5.096 4.962 4.994 569,113 -0.11(-2.07%)
Apr 27, 2021 5.132 5.132 5.059 5.100 229,552 +0.00(+0.00%)
Apr 26, 2021 5.051 5.108 5.043 5.100 113,351 +0.02(+0.32%)
Apr 23, 2021 5.075 5.117 5.058 5.084 82,496 -0.02(-0.32%)
Apr 22, 2021 5.075 5.132 5.059 5.100 35,571 +0.00(+0.00%)
Apr 21, 2021 5.059 5.165 5.043 5.100 117,233 +0.00(+0.00%)
Apr 20, 2021 5.059 5.124 5.010 5.100 296,202 +0.04(+0.80%)
Apr 19, 2021 5.206 5.206 5.059 5.059 136,106 -0.15(-2.81%)
Apr 16, 2021 5.141 5.218 5.141 5.206 45,612 +0.06(+1.11%)
Apr 15, 2021 5.165 5.165 5.108 5.149 104,685 +0.05(+0.96%)
Apr 14, 2021 5.157 5.157 5.043 5.100 150,780 +0.03(+0.64%)
Apr 13, 2021 5.027 5.075 5.018 5.067 39,076 +0.04(+0.81%)
Apr 12, 2021 5.124 5.124 5.018 5.027 45,293 -0.10(-1.90%)
Apr 09, 2021 5.206 5.206 5.075 5.124 80,529 -0.03(-0.63%)
Apr 08, 2021 5.084 5.165 5.084 5.157 169,842 +0.07(+1.44%)
Apr 07, 2021 5.124 5.132 5.084 5.084 50,097 -0.05(-0.95%)
Apr 06, 2021 5.059 5.173 5.059 5.132 56,285 +0.02(+0.48%)
Apr 05, 2021 5.010 5.116 5.010 5.108 97,236 +0.10(+1.95%)
Apr 01, 2021 5.035 5.068 4.986 5.010 33,687 -0.03(-0.57%)
Mar 31, 2021 4.990 5.055 4.990 5.039 30,109 +0.01(+0.16%)
Mar 30, 2021 4.966 5.031 4.926 5.031 96,115 +0.06(+1.31%)
Mar 29, 2021 5.104 5.104 4.958 4.966 31,323 -0.11(-2.23%)
Mar 26, 2021 5.055 5.088 5.039 5.080 177,747 +0.06(+1.29%)
Mar 25, 2021 5.063 5.071 5.015 5.015 123,877 -0.11(-2.06%)
Mar 24, 2021 5.185 5.217 5.104 5.120 66,917 -0.02(-0.47%)
Mar 23, 2021 5.047 5.201 4.990 5.144 390,416 +0.11(+2.25%)
Mar 22, 2021 5.136 5.136 4.901 5.031 231,804 -0.07(-1.43%)
Mar 19, 2021 5.120 5.165 5.039 5.104 250,821 -0.02(-0.47%)
Mar 18, 2021 5.169 5.220 5.128 5.128 136,191 -0.05(-0.94%)
Mar 17, 2021 5.282 5.282 5.177 5.177 324,035 -0.09(-1.69%)
Mar 16, 2021 5.290 5.347 5.225 5.266 168,752 -0.02(-0.46%)
Mar 15, 2021 5.266 5.306 5.185 5.290 47,314 +0.06(+1.24%)
Mar 12, 2021 5.355 5.362 5.217 5.225 54,188 -0.10(-1.83%)
Mar 11, 2021 5.323 5.355 5.274 5.323 225,372 +0.04(+0.77%)
Mar 10, 2021 5.258 5.282 5.185 5.282 253,858 +0.11(+2.19%)
Mar 09, 2021 5.063 5.177 5.063 5.169 101,502 +0.10(+1.92%)
Mar 08, 2021 5.120 5.144 5.031 5.071 117,551 -0.02(-0.32%)
Mar 05, 2021 5.152 5.185 5.080 5.088 105,043 -0.02(-0.32%)
Mar 04, 2021 5.136 5.185 5.063 5.104 118,041 -0.02(-0.32%)
Mar 03, 2021 5.185 5.185 5.096 5.120 74,538 -0.02(-0.47%)
Mar 02, 2021 5.217 5.233 5.144 5.144 42,153 -0.10(-1.85%)
Mar 01, 2021 5.104 5.258 5.104 5.242 47,461 +0.15(+3.03%)
Feb 26, 2021 5.120 5.266 5.047 5.088 214,161 -0.03(-0.63%)
Feb 25, 2021 5.404 5.460 5.096 5.120 164,047 -0.24(-4.42%)
Feb 24, 2021 5.333 5.389 5.284 5.357 1,482,331 +0.06(+1.07%)
Feb 23, 2021 5.333 5.357 5.292 5.301 52,813 -0.02(-0.45%)
Feb 22, 2021 5.365 5.365 5.325 5.325 28,243 -0.06(-1.20%)
Feb 19, 2021 5.486 5.486 5.357 5.389 49,579 -0.02(-0.45%)
Feb 18, 2021 5.414 5.486 5.397 5.414 66,216 +0.02(+0.45%)
Feb 17, 2021 5.478 5.478 5.357 5.389 121,084 -0.06(-1.04%)
Feb 16, 2021 5.567 5.567 5.438 5.446 85,487 -0.06(-1.03%)
Feb 12, 2021 5.478 5.518 5.446 5.502 61,850 +0.05(+0.89%)
Feb 11, 2021 5.502 5.502 5.446 5.454 51,238 +0.00(+0.00%)
Feb 10, 2021 5.486 5.559 5.446 5.454 100,597 +0.01(+0.15%)
Feb 09, 2021 5.510 5.510 5.430 5.446 208,911 -0.03(-0.59%)
Feb 08, 2021 5.486 5.486 5.438 5.478 125,669 +0.06(+1.04%)
Feb 05, 2021 5.405 5.438 5.373 5.422 28,508 +0.03(+0.60%)
Feb 04, 2021 5.405 5.405 5.325 5.389 38,193 -0.01(-0.15%)
Feb 03, 2021 5.405 5.446 5.373 5.397 22,493 +0.04(+0.75%)
Feb 02, 2021 5.212 5.397 5.212 5.357 31,671 +0.15(+2.79%)
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.