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 )

2.440 +0.080 (+3.39%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 3, 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 (%)
Jun 30, 2022 3.200 3.282 3.191 3.209 140,292 +0.01(+0.28%)
Jun 29, 2022 3.317 3.335 3.164 3.200 271,959 -0.09(-2.75%)
Jun 28, 2022 3.344 3.417 3.290 3.290 86,450 -0.05(-1.62%)
Jun 27, 2022 3.326 3.426 3.290 3.344 65,827 +0.00(+0.00%)
Jun 24, 2022 3.290 3.362 3.209 3.344 127,227 +0.09(+2.78%)
Jun 23, 2022 3.489 3.489 3.218 3.254 217,215 -0.21(-6.01%)
Jun 22, 2022 3.453 3.507 3.426 3.462 51,877 +0.00(+0.00%)
Jun 21, 2022 3.408 3.552 3.254 3.462 341,560 -0.16(-4.49%)
Jun 17, 2022 3.616 3.678 3.597 3.625 122,457 -0.03(-0.74%)
Jun 16, 2022 3.679 3.679 3.498 3.652 125,807 -0.10(-2.65%)
Jun 15, 2022 3.625 3.769 3.625 3.751 71,272 +0.09(+2.47%)
Jun 14, 2022 3.742 3.742 3.625 3.661 58,609 -0.03(-0.74%)
Jun 13, 2022 3.751 3.755 3.600 3.688 91,981 -0.11(-2.86%)
Jun 10, 2022 3.842 3.873 3.778 3.796 75,122 -0.08(-2.10%)
Jun 09, 2022 4.004 4.004 3.874 3.878 40,110 -0.12(-2.94%)
Jun 08, 2022 4.140 4.157 3.968 3.995 162,443 -0.10(-2.43%)
Jun 07, 2022 4.022 4.122 4.005 4.095 155,929 +0.09(+2.26%)
Jun 06, 2022 3.995 4.058 3.959 4.004 124,656 -0.05(-1.12%)
Jun 03, 2022 4.068 4.068 4.013 4.049 96,624 -0.03(-0.67%)
Jun 02, 2022 3.977 4.086 3.932 4.077 214,957 +0.11(+2.73%)
Jun 01, 2022 4.194 4.194 3.909 3.968 212,715 -0.21(-5.07%)
May 31, 2022 4.086 4.197 3.916 4.180 1,247,987 +0.58(+16.08%)
May 27, 2022 3.482 3.678 3.405 3.601 506,833 +0.14(+4.19%)
May 26, 2022 3.482 3.482 3.397 3.456 287,503 -0.01(-0.25%)
May 25, 2022 3.507 3.507 3.380 3.465 101,387 -0.04(-1.21%)
May 24, 2022 3.473 3.533 3.354 3.507 146,745 +0.05(+1.48%)
May 23, 2022 3.490 3.499 3.422 3.456 86,099 +0.00(+0.00%)
May 20, 2022 3.431 3.456 3.414 3.456 89,467 +0.03(+0.99%)
May 19, 2022 3.431 3.435 3.380 3.422 58,056 +0.03(+1.00%)
May 18, 2022 3.465 3.507 3.388 3.388 39,432 -0.09(-2.45%)
May 17, 2022 3.431 3.503 3.422 3.473 206,873 +0.06(+1.75%)
May 16, 2022 3.354 3.431 3.354 3.414 494,663 +0.05(+1.52%)
May 13, 2022 3.397 3.397 3.337 3.363 94,808 +0.01(+0.25%)
May 12, 2022 3.337 3.388 3.312 3.354 118,076 +0.00(+0.00%)
May 11, 2022 3.329 3.405 3.329 3.354 68,757 +0.01(+0.25%)
May 10, 2022 3.312 3.354 3.295 3.346 120,770 +0.06(+1.81%)
May 09, 2022 3.380 3.380 3.286 3.286 162,026 -0.10(-3.02%)
May 06, 2022 3.346 3.422 3.346 3.388 137,413 +0.03(+0.76%)
May 05, 2022 3.414 3.414 3.346 3.363 78,868 -0.06(-1.74%)
May 04, 2022 3.465 3.473 3.422 3.422 190,509 -0.03(-0.74%)
May 03, 2022 3.465 3.482 3.380 3.448 166,998 -0.03(-0.74%)
May 02, 2022 3.567 3.567 3.465 3.473 50,899 -0.09(-2.39%)
Apr 29, 2022 3.533 3.601 3.533 3.559 242,613 -0.01(-0.24%)
Apr 28, 2022 3.584 3.593 3.533 3.567 63,659 +0.01(+0.24%)
Apr 27, 2022 3.525 3.610 3.516 3.559 145,451 +0.02(+0.48%)
Apr 26, 2022 3.507 3.576 3.490 3.542 185,084 +0.02(+0.48%)
Apr 25, 2022 3.576 3.576 3.482 3.525 189,725 -0.05(-1.43%)
Apr 22, 2022 3.610 3.618 3.563 3.576 548,910 -0.05(-1.41%)
Apr 21, 2022 3.584 3.695 3.584 3.627 138,005 -0.03(-0.93%)
Apr 20, 2022 3.652 3.719 3.584 3.661 104,772 +0.01(+0.23%)
Apr 19, 2022 3.729 3.729 3.644 3.652 114,043 -0.08(-2.05%)
Apr 18, 2022 3.729 3.814 3.729 3.729 118,789 +0.02(+0.46%)
Apr 14, 2022 3.763 3.771 3.661 3.712 146,530 -0.08(-2.02%)
Apr 13, 2022 3.797 3.805 3.771 3.788 87,280 -0.04(-1.11%)
Apr 12, 2022 3.857 3.891 3.805 3.831 83,520 -0.03(-0.66%)
Apr 11, 2022 3.891 3.899 3.822 3.857 158,542 +0.01(+0.22%)
Apr 08, 2022 3.857 3.899 3.797 3.848 152,540 -0.03(-0.88%)
Apr 07, 2022 3.840 3.891 3.797 3.882 308,120 +0.01(+0.22%)
Apr 06, 2022 3.908 3.916 3.857 3.874 67,278 -0.03(-0.66%)
Apr 05, 2022 3.984 3.984 3.882 3.899 87,299 -0.08(-1.93%)
Apr 04, 2022 3.959 3.976 3.908 3.976 123,270 +0.04(+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.