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 )

2.180 +0.010 (+0.46%)
Streaming Delayed Price Updated: 1:12 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 (%)
Jul 29, 2022 3.230 3.257 3.167 3.212 59,202 -0.01(-0.28%)
Jul 28, 2022 3.185 3.221 3.104 3.221 66,937 +0.07(+2.29%)
Jul 27, 2022 3.194 3.194 3.104 3.149 61,781 -0.01(-0.29%)
Jul 26, 2022 3.104 3.167 3.095 3.158 117,409 +0.04(+1.45%)
Jul 25, 2022 3.104 3.131 2.987 3.113 130,880 +0.03(+0.87%)
Jul 22, 2022 3.176 3.176 3.023 3.086 205,151 -0.05(-1.72%)
Jul 21, 2022 3.212 3.212 3.055 3.140 246,724 -0.07(-2.24%)
Jul 20, 2022 3.131 3.266 3.041 3.212 307,319 +0.12(+3.78%)
Jul 19, 2022 3.068 3.122 3.028 3.095 108,091 +0.04(+1.47%)
Jul 18, 2022 3.023 3.140 3.023 3.050 53,011 +0.07(+2.42%)
Jul 15, 2022 2.960 3.023 2.942 2.978 54,739 +0.04(+1.53%)
Jul 14, 2022 2.996 2.996 2.915 2.933 106,269 -0.08(-2.69%)
Jul 13, 2022 3.068 3.068 2.960 3.014 111,669 -0.04(-1.18%)
Jul 12, 2022 3.122 3.122 3.005 3.050 129,584 -0.13(-3.97%)
Jul 11, 2022 3.113 3.230 3.041 3.176 356,849 +0.07(+2.32%)
Jul 08, 2022 3.131 3.165 3.086 3.104 83,367 -0.02(-0.58%)
Jul 07, 2022 3.140 3.203 3.104 3.122 53,578 +0.00(+0.00%)
Jul 06, 2022 3.131 3.185 3.059 3.122 95,820 -0.06(-1.98%)
Jul 05, 2022 3.140 3.203 3.095 3.185 78,643 +0.01(+0.28%)
Jul 01, 2022 3.212 3.212 3.122 3.176 101,896 -0.02(-0.56%)
Jun 30, 2022 3.185 3.267 3.176 3.194 140,953 +0.01(+0.28%)
Jun 29, 2022 3.302 3.320 3.149 3.185 273,240 -0.09(-2.75%)
Jun 28, 2022 3.329 3.401 3.275 3.275 86,857 -0.05(-1.62%)
Jun 27, 2022 3.311 3.410 3.275 3.329 66,137 +0.00(+0.00%)
Jun 24, 2022 3.275 3.347 3.194 3.329 127,826 +0.09(+2.78%)
Jun 23, 2022 3.473 3.473 3.203 3.239 218,238 -0.21(-6.01%)
Jun 22, 2022 3.437 3.491 3.410 3.446 52,122 +0.00(+0.00%)
Jun 21, 2022 3.392 3.536 3.239 3.446 343,169 -0.16(-4.49%)
Jun 17, 2022 3.599 3.661 3.581 3.608 123,033 -0.03(-0.74%)
Jun 16, 2022 3.662 3.662 3.482 3.635 126,399 -0.10(-2.65%)
Jun 15, 2022 3.608 3.752 3.608 3.734 71,608 +0.09(+2.47%)
Jun 14, 2022 3.725 3.725 3.608 3.644 58,885 -0.03(-0.74%)
Jun 13, 2022 3.734 3.737 3.583 3.671 92,414 -0.11(-2.86%)
Jun 10, 2022 3.824 3.855 3.761 3.779 75,476 -0.08(-2.10%)
Jun 09, 2022 3.985 3.985 3.856 3.860 40,299 -0.12(-2.94%)
Jun 08, 2022 4.120 4.138 3.949 3.976 163,208 -0.10(-2.43%)
Jun 07, 2022 4.003 4.102 3.986 4.075 156,663 +0.09(+2.26%)
Jun 06, 2022 3.976 4.039 3.940 3.985 125,243 -0.04(-1.12%)
Jun 03, 2022 4.048 4.048 3.994 4.030 97,079 -0.03(-0.67%)
Jun 02, 2022 3.958 4.066 3.913 4.057 215,969 +0.11(+2.73%)
Jun 01, 2022 4.174 4.174 3.890 3.949 213,717 -0.21(-5.07%)
May 31, 2022 4.067 4.177 3.898 4.160 1,253,866 +0.58(+16.08%)
May 27, 2022 3.466 3.661 3.389 3.584 509,221 +0.14(+4.19%)
May 26, 2022 3.466 3.466 3.381 3.440 288,857 -0.01(-0.25%)
May 25, 2022 3.491 3.491 3.364 3.449 101,865 -0.04(-1.21%)
May 24, 2022 3.457 3.516 3.339 3.491 147,437 +0.05(+1.48%)
May 23, 2022 3.474 3.483 3.406 3.440 86,505 +0.00(+0.00%)
May 20, 2022 3.415 3.440 3.398 3.440 89,889 +0.03(+0.99%)
May 19, 2022 3.415 3.419 3.364 3.406 58,330 +0.03(+1.01%)
May 18, 2022 3.449 3.491 3.372 3.372 39,617 -0.08(-2.45%)
May 17, 2022 3.415 3.487 3.406 3.457 207,848 +0.06(+1.75%)
May 16, 2022 3.339 3.415 3.339 3.398 496,993 +0.05(+1.52%)
May 13, 2022 3.381 3.381 3.322 3.347 95,255 +0.01(+0.25%)
May 12, 2022 3.322 3.372 3.296 3.339 118,632 +0.00(+0.00%)
May 11, 2022 3.313 3.389 3.313 3.339 69,081 +0.01(+0.25%)
May 10, 2022 3.296 3.339 3.279 3.330 121,339 +0.06(+1.81%)
May 09, 2022 3.364 3.364 3.271 3.271 162,789 -0.10(-3.02%)
May 06, 2022 3.330 3.406 3.330 3.372 138,060 +0.03(+0.76%)
May 05, 2022 3.398 3.398 3.330 3.347 79,240 -0.06(-1.74%)
May 04, 2022 3.449 3.457 3.406 3.406 191,407 -0.03(-0.74%)
May 03, 2022 3.449 3.466 3.364 3.432 167,785 -0.03(-0.74%)
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.