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 )

2.470 -0.010 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 26, 2021 5.142 5.289 5.069 5.110 213,240 -0.03(-0.63%)
Feb 25, 2021 5.427 5.484 5.118 5.142 163,342 -0.24(-4.42%)
Feb 24, 2021 5.356 5.413 5.307 5.380 1,475,960 +0.06(+1.07%)
Feb 23, 2021 5.356 5.380 5.315 5.323 52,586 -0.02(-0.45%)
Feb 22, 2021 5.388 5.388 5.348 5.348 28,121 -0.06(-1.20%)
Feb 19, 2021 5.510 5.510 5.380 5.413 49,366 -0.02(-0.45%)
Feb 18, 2021 5.437 5.510 5.421 5.437 65,931 +0.02(+0.45%)
Feb 17, 2021 5.502 5.502 5.380 5.413 120,564 -0.06(-1.04%)
Feb 16, 2021 5.591 5.591 5.461 5.469 85,120 -0.06(-1.03%)
Feb 12, 2021 5.502 5.542 5.469 5.526 61,584 +0.05(+0.89%)
Feb 11, 2021 5.526 5.526 5.469 5.477 51,017 +0.00(+0.00%)
Feb 10, 2021 5.510 5.583 5.469 5.477 100,164 +0.01(+0.15%)
Feb 09, 2021 5.534 5.534 5.453 5.469 208,013 -0.03(-0.59%)
Feb 08, 2021 5.510 5.510 5.461 5.502 125,129 +0.06(+1.04%)
Feb 05, 2021 5.429 5.461 5.396 5.445 28,385 +0.03(+0.60%)
Feb 04, 2021 5.429 5.429 5.348 5.413 38,029 -0.01(-0.15%)
Feb 03, 2021 5.429 5.469 5.396 5.421 22,396 +0.04(+0.75%)
Feb 02, 2021 5.234 5.421 5.234 5.380 31,535 +0.15(+2.79%)
Feb 01, 2021 5.218 5.299 5.218 5.234 52,976 +0.04(+0.78%)
Jan 29, 2021 5.291 5.315 5.186 5.194 85,651 -0.11(-1.99%)
Jan 28, 2021 5.105 5.315 5.105 5.299 87,936 +0.20(+3.94%)
Jan 27, 2021 5.130 5.163 5.025 5.098 116,588 -0.06(-1.10%)
Jan 26, 2021 5.316 5.340 5.155 5.155 144,613 -0.15(-2.89%)
Jan 25, 2021 5.284 5.324 5.155 5.308 370,520 -0.01(-0.15%)
Jan 22, 2021 5.356 5.356 5.235 5.316 56,653 -0.07(-1.35%)
Jan 21, 2021 5.405 5.429 5.388 5.388 58,474 -0.03(-0.60%)
Jan 20, 2021 5.356 5.566 5.316 5.421 83,226 +0.05(+0.90%)
Jan 19, 2021 5.437 5.437 5.348 5.372 32,665 -0.02(-0.45%)
Jan 15, 2021 5.429 5.437 5.348 5.397 49,959 -0.07(-1.33%)
Jan 14, 2021 5.380 5.509 5.380 5.469 46,402 +0.09(+1.65%)
Jan 13, 2021 5.413 5.413 5.332 5.380 39,253 -0.03(-0.60%)
Jan 12, 2021 5.284 5.445 5.284 5.413 61,429 +0.10(+1.98%)
Jan 11, 2021 5.469 5.469 5.211 5.308 159,082 -0.19(-3.38%)
Jan 08, 2021 5.485 5.493 5.380 5.493 56,157 +0.02(+0.44%)
Jan 07, 2021 5.477 5.558 5.445 5.469 111,416 -0.02(-0.44%)
Jan 06, 2021 5.388 5.550 5.388 5.493 163,926 +0.10(+1.95%)
Jan 05, 2021 5.542 5.542 5.324 5.388 93,099 -0.14(-2.48%)
Jan 04, 2021 5.566 5.671 5.509 5.526 110,039 -0.02(-0.44%)
Dec 31, 2020 5.550 5.550 5.550 87,741 -0.03(-0.58%)
Dec 30, 2020 5.550 5.639 5.550 5.582 87,741 +0.02(+0.42%)
Dec 29, 2020 5.470 5.607 5.438 5.559 146,943 +0.07(+1.32%)
Dec 28, 2020 5.519 5.519 5.374 5.487 67,987 -0.02(-0.44%)
Dec 24, 2020 5.511 5.527 5.438 5.511 48,052 +0.00(+0.00%)
Dec 23, 2020 5.470 5.535 5.414 5.511 80,497 +0.04(+0.73%)
Dec 22, 2020 5.503 5.523 5.394 5.470 195,396 -0.04(-0.73%)
Dec 21, 2020 5.551 5.559 5.286 5.511 687,911 -0.10(-1.86%)
Dec 18, 2020 5.623 5.647 5.595 5.615 60,376 -0.01(-0.14%)
Dec 17, 2020 5.575 5.631 5.527 5.623 318,565 +0.06(+1.16%)
Dec 16, 2020 5.462 5.575 5.454 5.559 229,386 +0.08(+1.47%)
Dec 15, 2020 5.422 5.487 5.342 5.478 193,681 +0.11(+2.10%)
Dec 14, 2020 5.294 5.366 5.294 5.366 872,412 +0.07(+1.37%)
Dec 11, 2020 5.334 5.366 5.229 5.294 387,280 -0.06(-1.20%)
Dec 10, 2020 5.254 5.414 5.254 5.358 209,156 +0.10(+1.83%)
Dec 09, 2020 5.141 5.382 5.141 5.262 293,735 +0.11(+2.18%)
Dec 08, 2020 5.093 5.173 5.093 5.149 92,745 +0.00(+0.00%)
Dec 07, 2020 5.085 5.254 5.021 5.149 205,161 +0.02(+0.31%)
Dec 04, 2020 4.996 5.165 4.940 5.133 279,972 +0.21(+4.24%)
Dec 03, 2020 4.868 4.956 4.817 4.924 120,683 +0.07(+1.49%)
Dec 02, 2020 4.739 4.878 4.723 4.852 257,851 +0.14(+2.90%)
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.