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 )

2.070 +0.050 (+2.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 29, 2022 3.493 3.560 3.493 3.518 245,388 -0.01(-0.24%)
Apr 28, 2022 3.544 3.552 3.493 3.527 64,387 +0.01(+0.24%)
Apr 27, 2022 3.485 3.569 3.476 3.518 147,114 +0.02(+0.48%)
Apr 26, 2022 3.468 3.535 3.451 3.502 187,200 +0.02(+0.48%)
Apr 25, 2022 3.535 3.535 3.443 3.485 191,894 -0.05(-1.43%)
Apr 22, 2022 3.569 3.577 3.523 3.535 555,186 -0.05(-1.41%)
Apr 21, 2022 3.544 3.653 3.544 3.586 139,583 -0.03(-0.93%)
Apr 20, 2022 3.611 3.677 3.544 3.619 105,971 +0.01(+0.23%)
Apr 19, 2022 3.687 3.687 3.603 3.611 115,347 -0.08(-2.05%)
Apr 18, 2022 3.687 3.771 3.687 3.687 120,148 +0.02(+0.46%)
Apr 14, 2022 3.720 3.729 3.619 3.670 148,206 -0.08(-2.02%)
Apr 13, 2022 3.754 3.762 3.729 3.746 88,278 -0.04(-1.11%)
Apr 12, 2022 3.813 3.847 3.762 3.788 84,475 -0.03(-0.66%)
Apr 11, 2022 3.847 3.855 3.779 3.813 160,355 +0.01(+0.22%)
Apr 08, 2022 3.813 3.855 3.754 3.805 154,284 -0.03(-0.88%)
Apr 07, 2022 3.796 3.847 3.754 3.838 311,643 +0.01(+0.22%)
Apr 06, 2022 3.863 3.872 3.813 3.830 68,048 -0.03(-0.65%)
Apr 05, 2022 3.939 3.939 3.838 3.855 88,297 -0.08(-1.93%)
Apr 04, 2022 3.914 3.931 3.863 3.931 124,680 +0.04(+1.08%)
Apr 01, 2022 3.830 3.889 3.788 3.889 138,314 +0.06(+1.54%)
Mar 31, 2022 3.880 3.897 3.796 3.830 219,665 -0.03(-0.87%)
Mar 30, 2022 3.779 3.956 3.737 3.863 609,880 +0.01(+0.22%)
Mar 29, 2022 4.427 4.444 3.729 3.855 1,551,346 -0.56(-12.76%)
Mar 28, 2022 4.461 4.461 4.402 4.419 36,503 -0.03(-0.57%)
Mar 25, 2022 4.411 4.459 4.377 4.444 34,473 +0.03(+0.76%)
Mar 24, 2022 4.537 4.570 4.310 4.411 295,683 -0.13(-2.96%)
Mar 23, 2022 4.461 4.596 4.461 4.545 294,179 +0.03(+0.56%)
Mar 22, 2022 4.352 4.579 4.352 4.520 496,293 +0.18(+4.07%)
Mar 21, 2022 4.318 4.385 4.318 4.343 41,572 +0.00(+0.00%)
Mar 18, 2022 4.411 4.436 4.326 4.343 245,686 -0.07(-1.53%)
Mar 17, 2022 4.461 4.505 4.385 4.411 93,718 -0.03(-0.57%)
Mar 16, 2022 4.503 4.503 4.411 4.436 100,602 -0.06(-1.31%)
Mar 15, 2022 4.537 4.537 4.436 4.495 57,254 -0.04(-0.93%)
Mar 14, 2022 4.579 4.646 4.520 4.537 27,450 -0.01(-0.19%)
Mar 11, 2022 4.537 4.570 4.503 4.545 61,138 +0.00(+0.00%)
Mar 10, 2022 4.671 4.671 4.486 4.545 55,064 -0.13(-2.70%)
Mar 09, 2022 4.722 4.739 4.655 4.671 54,578 +0.02(+0.36%)
Mar 08, 2022 4.613 4.705 4.613 4.655 56,019 +0.06(+1.28%)
Mar 07, 2022 4.655 4.680 4.570 4.596 41,596 -0.05(-1.09%)
Mar 04, 2022 4.798 4.798 4.638 4.646 54,742 -0.16(-3.33%)
Mar 03, 2022 4.629 4.840 4.629 4.806 128,843 +0.19(+4.20%)
Mar 02, 2022 4.503 4.621 4.503 4.613 76,306 +0.13(+3.01%)
Mar 01, 2022 4.512 4.562 4.478 4.478 106,503 -0.04(-0.93%)
Feb 28, 2022 4.537 4.562 4.469 4.520 85,625 -0.07(-1.47%)
Feb 25, 2022 4.503 4.596 4.528 4.587 54,007 +0.10(+2.33%)
Feb 24, 2022 4.525 4.550 4.399 4.483 108,422 -0.08(-1.65%)
Feb 23, 2022 4.525 4.609 4.525 4.558 42,708 +0.03(+0.55%)
Feb 22, 2022 4.516 4.584 4.475 4.533 51,142 -0.02(-0.37%)
Feb 18, 2022 4.550 0 -0.01(-0.18%)
Feb 17, 2022 4.592 4.600 4.533 4.558 34,752 -0.03(-0.55%)
Feb 16, 2022 4.491 4.617 4.475 4.584 61,958 +0.06(+1.30%)
Feb 15, 2022 4.449 4.542 4.449 4.525 110,305 +0.06(+1.31%)
Feb 14, 2022 4.533 4.558 4.449 4.466 45,610 -0.09(-2.02%)
Feb 11, 2022 4.592 4.634 4.533 4.558 57,408 +0.00(+0.00%)
Feb 10, 2022 4.533 4.651 4.533 4.558 60,928 +0.02(+0.37%)
Feb 09, 2022 4.625 4.667 4.533 4.542 48,192 -0.08(-1.63%)
Feb 08, 2022 4.609 4.617 4.584 4.617 55,819 -0.01(-0.18%)
Feb 07, 2022 4.684 4.684 4.592 4.625 107,291 -0.01(-0.18%)
Feb 04, 2022 4.676 4.676 4.609 4.634 31,651 -0.03(-0.72%)
Feb 03, 2022 4.659 4.667 49,551 -0.03(-0.54%)
Feb 02, 2022 4.692 4.709 4.634 4.692 35,192 +0.05(+1.08%)
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.