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 )

2.170 UNCHANGED
Streaming Delayed Price Updated: 2:11 PM EDT, Jul 1, 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 4.929 4.929 4.790 4.815 92,709 -0.11(-2.31%)
Apr 29, 2021 4.994 5.034 4.929 4.929 73,123 -0.05(-0.92%)
Apr 28, 2021 5.056 5.076 4.942 4.974 571,357 -0.11(-2.07%)
Apr 27, 2021 5.112 5.112 5.039 5.080 230,457 +0.00(+0.00%)
Apr 26, 2021 5.031 5.088 5.023 5.080 113,798 +0.02(+0.32%)
Apr 23, 2021 5.056 5.097 5.038 5.064 82,821 -0.02(-0.32%)
Apr 22, 2021 5.056 5.112 5.039 5.080 35,711 +0.00(+0.00%)
Apr 21, 2021 5.039 5.145 5.023 5.080 117,695 +0.00(+0.00%)
Apr 20, 2021 5.039 5.104 4.991 5.080 297,369 +0.04(+0.80%)
Apr 19, 2021 5.185 5.185 5.039 5.039 136,643 -0.15(-2.81%)
Apr 16, 2021 5.120 5.197 5.120 5.185 45,792 +0.06(+1.11%)
Apr 15, 2021 5.145 5.145 5.088 5.128 105,098 +0.05(+0.96%)
Apr 14, 2021 5.137 5.137 5.023 5.080 151,374 +0.03(+0.64%)
Apr 13, 2021 5.007 5.056 4.999 5.047 39,230 +0.04(+0.81%)
Apr 12, 2021 5.104 5.104 4.999 5.007 45,471 -0.10(-1.90%)
Apr 09, 2021 5.185 5.185 5.056 5.104 80,846 -0.03(-0.63%)
Apr 08, 2021 5.064 5.145 5.064 5.137 170,512 +0.07(+1.44%)
Apr 07, 2021 5.104 5.112 5.064 5.064 50,295 -0.05(-0.95%)
Apr 06, 2021 5.039 5.153 5.039 5.112 56,507 +0.02(+0.48%)
Apr 05, 2021 4.991 5.096 4.991 5.088 97,619 +0.10(+1.95%)
Apr 01, 2021 5.015 5.048 4.966 4.991 33,819 -0.03(-0.57%)
Mar 31, 2021 4.971 5.035 4.971 5.019 30,228 +0.01(+0.16%)
Mar 30, 2021 4.947 5.011 4.906 5.011 96,494 +0.06(+1.31%)
Mar 29, 2021 5.084 5.084 4.939 4.947 31,446 -0.11(-2.23%)
Mar 26, 2021 5.035 5.068 5.019 5.060 178,448 +0.06(+1.29%)
Mar 25, 2021 5.043 5.052 4.995 4.995 124,366 -0.10(-2.06%)
Mar 24, 2021 5.165 5.197 5.084 5.100 67,180 -0.02(-0.47%)
Mar 23, 2021 5.027 5.181 4.971 5.124 391,955 +0.11(+2.25%)
Mar 22, 2021 5.116 5.116 4.882 5.011 232,717 -0.07(-1.43%)
Mar 19, 2021 5.100 5.144 5.019 5.084 251,810 -0.02(-0.47%)
Mar 18, 2021 5.148 5.199 5.108 5.108 136,728 -0.05(-0.94%)
Mar 17, 2021 5.261 5.261 5.156 5.156 325,312 -0.09(-1.69%)
Mar 16, 2021 5.269 5.326 5.205 5.245 169,418 -0.02(-0.46%)
Mar 15, 2021 5.245 5.286 5.165 5.269 47,500 +0.06(+1.24%)
Mar 12, 2021 5.334 5.341 5.197 5.205 54,401 -0.10(-1.83%)
Mar 11, 2021 5.302 5.334 5.253 5.302 226,261 +0.04(+0.77%)
Mar 10, 2021 5.237 5.261 5.165 5.261 254,858 +0.11(+2.19%)
Mar 09, 2021 5.043 5.156 5.043 5.148 101,902 +0.10(+1.92%)
Mar 08, 2021 5.100 5.124 5.011 5.052 118,015 -0.02(-0.32%)
Mar 05, 2021 5.132 5.165 5.060 5.068 105,457 -0.02(-0.32%)
Mar 04, 2021 5.116 5.165 5.043 5.084 118,507 -0.02(-0.32%)
Mar 03, 2021 5.165 5.165 5.076 5.100 74,831 -0.02(-0.47%)
Mar 02, 2021 5.197 5.213 5.124 5.124 42,319 -0.10(-1.85%)
Mar 01, 2021 5.084 5.237 5.084 5.221 47,648 +0.15(+3.03%)
Feb 26, 2021 5.100 5.245 5.027 5.068 215,005 -0.03(-0.63%)
Feb 25, 2021 5.382 5.439 5.076 5.100 164,694 -0.24(-4.42%)
Feb 24, 2021 5.312 5.368 5.264 5.336 1,488,173 +0.06(+1.07%)
Feb 23, 2021 5.312 5.336 5.272 5.280 53,021 -0.02(-0.45%)
Feb 22, 2021 5.344 5.344 5.304 5.304 28,354 -0.06(-1.20%)
Feb 19, 2021 5.465 5.465 5.336 5.368 49,775 -0.02(-0.45%)
Feb 18, 2021 5.392 5.465 5.376 5.392 66,477 +0.02(+0.45%)
Feb 17, 2021 5.457 5.457 5.336 5.368 121,562 -0.06(-1.04%)
Feb 16, 2021 5.545 5.545 5.416 5.424 85,824 -0.06(-1.03%)
Feb 12, 2021 5.457 5.497 5.424 5.481 62,094 +0.05(+0.89%)
Feb 11, 2021 5.481 5.481 5.424 5.432 51,440 +0.00(+0.00%)
Feb 10, 2021 5.465 5.537 5.424 5.432 100,993 +0.01(+0.15%)
Feb 09, 2021 5.489 5.489 5.408 5.424 209,734 -0.03(-0.59%)
Feb 08, 2021 5.465 5.465 5.416 5.457 126,164 +0.06(+1.04%)
Feb 05, 2021 5.384 5.416 5.352 5.400 28,620 +0.03(+0.60%)
Feb 04, 2021 5.384 5.384 5.304 5.368 38,344 -0.01(-0.15%)
Feb 03, 2021 5.384 5.424 5.352 5.376 22,581 +0.04(+0.75%)
Feb 02, 2021 5.191 5.376 5.191 5.336 31,796 +0.14(+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.