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 )

2.450 -0.010 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2021 4.414 4.422 4.303 4.337 74,710 -0.05(-1.16%)
Dec 30, 2021 4.414 4.464 4.388 4.388 114,966 -0.01(-0.15%)
Dec 29, 2021 4.446 4.454 4.387 4.395 46,211 -0.03(-0.57%)
Dec 28, 2021 4.412 4.451 4.403 4.420 55,366 -0.02(-0.38%)
Dec 27, 2021 4.463 4.463 4.406 4.437 59,761 +0.01(+0.19%)
Dec 23, 2021 4.387 4.472 4.378 4.429 65,591 +0.05(+1.16%)
Dec 22, 2021 4.319 4.420 4.319 4.378 73,527 -0.03(-0.58%)
Dec 21, 2021 4.327 4.437 4.285 4.403 190,872 +0.08(+1.96%)
Dec 20, 2021 4.378 4.378 4.294 4.319 167,030 -0.11(-2.48%)
Dec 17, 2021 4.513 4.513 4.403 4.429 144,994 -0.08(-1.87%)
Dec 16, 2021 4.387 4.589 4.378 4.513 169,602 +0.15(+3.49%)
Dec 15, 2021 4.387 4.429 4.353 4.361 102,412 -0.03(-0.77%)
Dec 14, 2021 4.480 4.518 4.370 4.395 157,270 -0.10(-2.26%)
Dec 13, 2021 4.539 4.564 4.488 4.496 70,218 -0.05(-1.12%)
Dec 10, 2021 4.581 4.581 4.505 4.547 53,579 -0.02(-0.37%)
Dec 09, 2021 4.564 4.606 4.530 4.564 152,579 +0.00(+0.00%)
Dec 08, 2021 4.632 4.632 4.530 4.564 67,288 -0.07(-1.46%)
Dec 07, 2021 4.750 4.750 4.606 4.632 84,942 -0.02(-0.36%)
Dec 06, 2021 4.649 4.708 4.547 4.649 100,649 +0.06(+1.29%)
Dec 03, 2021 4.572 4.615 4.530 4.589 127,013 +0.05(+1.12%)
Dec 02, 2021 4.480 4.564 4.471 4.539 140,505 +0.08(+1.90%)
Dec 01, 2021 4.547 4.632 4.446 4.454 166,926 -0.06(-1.31%)
Nov 30, 2021 4.344 4.522 4.310 4.513 287,690 +0.15(+3.49%)
Nov 29, 2021 4.370 4.403 4.344 4.361 168,993 +0.02(+0.44%)
Nov 26, 2021 4.334 4.350 4.275 4.342 92,467 +0.00(+0.00%)
Nov 24, 2021 4.350 4.359 4.308 4.342 102,771 -0.02(-0.39%)
Nov 23, 2021 4.435 4.451 4.350 4.359 112,975 -0.03(-0.77%)
Nov 22, 2021 4.536 4.578 4.376 4.392 154,639 -0.09(-2.06%)
Nov 19, 2021 4.544 4.586 4.485 4.485 312,359 -0.10(-2.20%)
Nov 18, 2021 4.662 4.586 4.544 4.586 351,737 +0.03(+0.55%)
Nov 17, 2021 4.611 4.628 4.502 4.561 142,814 -0.04(-0.91%)
Nov 16, 2021 4.670 4.742 4.586 4.603 334,825 -0.05(-1.09%)
Nov 15, 2021 4.746 4.746 4.586 4.653 149,933 -0.09(-1.95%)
Nov 12, 2021 4.729 4.780 4.729 4.746 41,132 +0.03(+0.53%)
Nov 11, 2021 4.788 4.822 4.721 4.721 159,247 -0.04(-0.88%)
Nov 10, 2021 4.872 4.763 4.763 66,136 -0.11(-2.25%)
Nov 09, 2021 4.889 4.923 4.830 4.872 69,334 -0.02(-0.34%)
Nov 08, 2021 4.923 4.927 4.881 4.889 70,689 -0.02(-0.34%)
Nov 05, 2021 4.881 4.948 4.881 4.906 64,462 +0.03(+0.52%)
Nov 04, 2021 5.007 5.036 4.872 4.881 105,321 -0.15(-3.01%)
Nov 03, 2021 4.965 5.049 4.965 5.032 40,176 +0.05(+1.01%)
Nov 02, 2021 5.040 5.091 4.965 4.982 79,989 -0.09(-1.82%)
Nov 01, 2021 5.049 5.116 5.074 5.074 62,147 +0.00(+0.00%)
Oct 29, 2021 5.125 5.132 5.049 5.074 53,652 -0.04(-0.77%)
Oct 28, 2021 5.071 5.155 5.071 5.113 88,882 +0.03(+0.49%)
Oct 27, 2021 5.088 5.147 5.063 5.088 25,378 -0.02(-0.33%)
Oct 26, 2021 5.021 5.113 5.105 203,528 +0.11(+2.18%)
Oct 25, 2021 5.021 5.055 4.988 4.996 196,395 -0.02(-0.33%)
Oct 22, 2021 5.046 5.046 4.988 5.013 66,060 -0.01(-0.17%)
Oct 21, 2021 5.055 5.055 4.962 5.021 95,871 -0.03(-0.50%)
Oct 20, 2021 5.088 5.088 5.021 5.046 153,305 +0.03(+0.50%)
Oct 19, 2021 5.071 5.104 5.013 5.021 95,793 +0.03(+0.67%)
Oct 18, 2021 5.113 5.130 4.988 4.988 68,733 -0.12(-2.30%)
Oct 15, 2021 5.029 5.117 5.013 5.105 87,265 +0.09(+1.84%)
Oct 14, 2021 5.046 5.046 5.000 5.013 68,812 -0.01(-0.17%)
Oct 13, 2021 5.021 5.053 4.996 5.021 66,472 -0.01(-0.17%)
Oct 12, 2021 5.038 5.046 4.988 5.029 146,185 +0.01(+0.17%)
Oct 11, 2021 5.038 5.088 5.021 5.021 116,808 -0.03(-0.50%)
Oct 08, 2021 5.029 5.055 4.996 5.046 61,569 +0.03(+0.50%)
Oct 07, 2021 4.979 5.063 4.929 5.021 88,777 +0.08(+1.53%)
Oct 06, 2021 4.962 4.962 4.895 4.946 199,429 -0.03(-0.51%)
Oct 05, 2021 4.920 4.962 4.879 4.971 444,279 +0.05(+1.02%)
Oct 04, 2021 4.946 4.962 4.895 4.920 681,604 +0.00(+0.00%)
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.