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 )

2.320 -0.010 (-0.43%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
Nov 30, 2021 4.322 4.498 4.288 4.490 289,206 +0.15(+3.49%)
Nov 29, 2021 4.347 4.380 4.322 4.338 169,883 +0.02(+0.44%)
Nov 26, 2021 4.311 4.328 4.252 4.319 92,954 +0.00(+0.00%)
Nov 24, 2021 4.328 4.336 4.286 4.319 103,312 -0.02(-0.39%)
Nov 23, 2021 4.411 4.428 4.328 4.336 113,571 -0.03(-0.77%)
Nov 22, 2021 4.512 4.554 4.353 4.369 155,454 -0.09(-2.06%)
Nov 19, 2021 4.520 4.562 4.462 4.462 314,005 -0.10(-2.20%)
Nov 18, 2021 4.637 4.562 4.520 4.562 353,590 +0.03(+0.55%)
Nov 17, 2021 4.587 4.604 4.478 4.537 143,566 -0.04(-0.91%)
Nov 16, 2021 4.646 4.717 4.562 4.579 336,589 -0.05(-1.09%)
Nov 15, 2021 4.721 4.721 4.562 4.629 150,723 -0.09(-1.95%)
Nov 12, 2021 4.704 4.755 4.704 4.721 41,349 +0.03(+0.53%)
Nov 11, 2021 4.763 4.796 4.696 4.696 160,086 -0.04(-0.88%)
Nov 10, 2021 4.847 4.738 4.738 66,484 -0.11(-2.25%)
Nov 09, 2021 4.863 4.897 4.805 4.847 69,699 -0.02(-0.34%)
Nov 08, 2021 4.897 4.902 4.855 4.863 71,061 -0.02(-0.34%)
Nov 05, 2021 4.855 4.922 4.855 4.880 64,801 +0.03(+0.52%)
Nov 04, 2021 4.981 5.010 4.847 4.855 105,876 -0.15(-3.01%)
Nov 03, 2021 4.939 5.022 4.939 5.006 40,387 +0.05(+1.01%)
Nov 02, 2021 5.014 5.064 4.939 4.955 80,411 -0.09(-1.82%)
Nov 01, 2021 5.022 5.089 5.047 5.047 62,474 +0.00(+0.00%)
Oct 29, 2021 5.098 5.105 5.022 5.047 53,935 -0.04(-0.77%)
Oct 28, 2021 5.045 5.128 5.045 5.086 89,351 +0.03(+0.49%)
Oct 27, 2021 5.061 5.120 5.036 5.061 25,511 -0.02(-0.33%)
Oct 26, 2021 4.995 5.086 5.078 204,600 +0.11(+2.18%)
Oct 25, 2021 4.995 5.028 4.961 4.970 197,430 -0.02(-0.33%)
Oct 22, 2021 5.020 5.020 4.961 4.986 66,408 -0.01(-0.17%)
Oct 21, 2021 5.028 5.028 4.936 4.995 96,376 -0.03(-0.50%)
Oct 20, 2021 5.061 5.061 4.995 5.020 154,112 +0.03(+0.50%)
Oct 19, 2021 5.045 5.077 4.986 4.995 96,298 +0.03(+0.67%)
Oct 18, 2021 5.086 5.103 4.961 4.961 69,095 -0.12(-2.30%)
Oct 15, 2021 5.003 5.091 4.986 5.078 87,725 +0.09(+1.84%)
Oct 14, 2021 5.020 5.020 4.974 4.986 69,174 -0.01(-0.17%)
Oct 13, 2021 4.995 5.026 4.970 4.995 66,823 -0.01(-0.17%)
Oct 12, 2021 5.011 5.020 4.961 5.003 146,955 +0.01(+0.17%)
Oct 11, 2021 5.011 5.061 4.995 4.995 117,423 -0.03(-0.50%)
Oct 08, 2021 5.003 5.028 4.970 5.020 61,894 +0.03(+0.50%)
Oct 07, 2021 4.953 5.036 4.903 4.995 89,245 +0.08(+1.53%)
Oct 06, 2021 4.936 4.936 4.870 4.920 200,480 -0.03(-0.51%)
Oct 05, 2021 4.895 4.936 4.853 4.945 446,620 +0.05(+1.02%)
Oct 04, 2021 4.920 4.936 4.870 4.895 685,195 +0.00(+0.00%)
Oct 01, 2021 4.845 4.923 4.845 4.895 254,759 +0.08(+1.56%)
Sep 30, 2021 4.795 4.845 4.795 4.820 89,052 +0.02(+0.35%)
Sep 29, 2021 4.795 4.811 4.770 4.803 71,459 +0.04(+0.77%)
Sep 28, 2021 4.766 4.833 4.742 4.766 202,781 +0.00(+0.00%)
Sep 27, 2021 4.708 4.800 4.708 4.766 110,500 +0.02(+0.53%)
Sep 24, 2021 4.700 4.750 4.675 4.742 353,368 +0.02(+0.35%)
Sep 23, 2021 4.708 4.750 4.692 4.725 92,466 +0.01(+0.18%)
Sep 22, 2021 4.683 4.733 4.683 4.717 40,437 +0.04(+0.89%)
Sep 21, 2021 4.742 4.742 4.650 4.675 111,316 -0.05(-1.05%)
Sep 20, 2021 4.783 4.785 4.692 4.725 316,343 -0.12(-2.40%)
Sep 17, 2021 4.783 4.863 4.758 4.841 171,564 +0.03(+0.69%)
Sep 16, 2021 4.791 4.833 4.766 4.808 115,234 -0.02(-0.34%)
Sep 15, 2021 4.750 4.833 4.750 4.825 100,204 +0.07(+1.40%)
Sep 14, 2021 4.758 4.783 4.567 4.758 145,118 -0.01(-0.17%)
Sep 13, 2021 4.775 4.816 4.725 4.766 167,204 -0.02(-0.52%)
Sep 10, 2021 4.825 4.841 4.766 4.791 122,341 -0.04(-0.86%)
Sep 09, 2021 4.841 4.841 4.766 4.833 134,741 +0.01(+0.17%)
Sep 08, 2021 4.841 4.854 4.800 4.825 101,777 -0.02(-0.34%)
Sep 07, 2021 4.966 4.991 4.825 4.841 164,807 -0.11(-2.18%)
Sep 03, 2021 5.007 5.007 4.908 4.949 54,656 -0.04(-0.83%)
Sep 02, 2021 4.949 5.007 4.924 4.991 146,527 +0.06(+1.18%)
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.