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 )

2.346 -0.004 (-0.15%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 7, 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 (%)
Apr 30, 2024 2.390 2.429 2.370 2.380 31,289 -0.05(-2.04%)
Apr 29, 2024 2.459 2.459 2.390 2.429 62,804 +0.02(+0.82%)
Apr 26, 2024 2.390 2.414 2.380 2.409 25,002 +0.04(+1.67%)
Apr 25, 2024 2.370 2.382 2.331 2.370 45,107 -0.01(-0.42%)
Apr 24, 2024 2.380 2.390 2.344 2.380 39,126 -0.03(-1.23%)
Apr 23, 2024 2.380 2.409 2.380 2.409 30,642 +0.00(+0.00%)
Apr 22, 2024 2.330 2.409 2.330 2.409 36,161 +0.05(+2.10%)
Apr 19, 2024 2.300 2.400 2.290 2.360 135,756 +0.03(+1.28%)
Apr 18, 2024 2.350 2.370 2.325 2.330 35,635 -0.03(-1.26%)
Apr 17, 2024 2.409 2.409 2.340 2.360 20,878 -0.02(-0.83%)
Apr 16, 2024 2.340 2.380 2.324 2.380 77,761 +0.01(+0.42%)
Apr 15, 2024 2.429 2.479 2.350 2.370 181,086 -0.08(-3.24%)
Apr 12, 2024 2.469 2.519 2.419 2.449 220,473 -0.02(-0.80%)
Apr 11, 2024 2.419 2.509 2.419 2.469 45,500 +0.02(+0.81%)
Apr 10, 2024 2.528 2.528 2.440 2.449 55,616 -0.06(-2.37%)
Apr 09, 2024 2.439 2.514 2.409 2.509 104,390 +0.09(+3.69%)
Apr 08, 2024 2.340 2.449 2.340 2.419 46,643 +0.05(+2.09%)
Apr 05, 2024 2.380 2.429 2.360 2.370 64,825 -0.03(-1.44%)
Apr 04, 2024 2.330 2.429 2.330 2.405 77,789 +0.08(+3.63%)
Apr 03, 2024 2.340 2.347 2.310 2.320 39,560 -0.01(-0.43%)
Apr 02, 2024 2.300 2.340 2.231 2.330 59,892 +0.05(+2.17%)
Apr 01, 2024 2.271 2.300 2.211 2.281 115,524 -0.01(-0.43%)
Mar 28, 2024 2.261 2.290 2.191 2.290 38,219 +0.06(+2.69%)
Mar 27, 2024 2.240 2.250 2.191 2.231 72,240 +0.03(+1.35%)
Mar 26, 2024 2.201 2.231 2.181 2.201 65,213 -0.02(-0.89%)
Mar 25, 2024 2.231 2.231 2.152 2.221 58,380 +0.00(+0.00%)
Mar 22, 2024 2.211 2.231 2.191 2.221 50,484 +0.01(+0.45%)
Mar 21, 2024 2.142 2.221 2.142 2.211 125,418 +0.02(+0.90%)
Mar 20, 2024 2.221 2.221 2.171 2.191 33,867 -0.02(-0.89%)
Mar 19, 2024 2.231 2.231 2.181 2.211 77,010 +0.03(+1.36%)
Mar 18, 2024 2.171 2.230 2.152 2.181 116,269 +0.06(+2.79%)
Mar 15, 2024 2.300 2.300 2.083 2.122 1,099,608 -0.14(-6.11%)
Mar 14, 2024 2.250 2.280 2.201 2.260 56,551 +0.01(+0.44%)
Mar 13, 2024 2.418 2.418 2.221 2.250 278,862 -0.14(-5.79%)
Mar 12, 2024 2.467 2.467 2.379 2.388 123,023 -0.08(-3.20%)
Mar 11, 2024 2.527 2.527 2.418 2.467 23,837 -0.05(-1.96%)
Mar 08, 2024 2.517 2.517 2.448 2.517 51,304 +0.02(+0.99%)
Mar 07, 2024 2.507 2.527 2.477 2.492 62,398 -0.01(-0.59%)
Mar 06, 2024 2.477 2.527 2.428 2.507 83,083 +0.01(+0.39%)
Mar 05, 2024 2.537 2.537 2.458 2.497 36,157 -0.01(-0.39%)
Mar 04, 2024 2.566 2.566 2.492 2.507 39,105 -0.03(-1.17%)
Mar 01, 2024 2.497 2.537 2.438 2.537 40,724 +0.04(+1.58%)
Feb 29, 2024 2.477 2.504 2.467 2.497 111,426 -0.01(-0.39%)
Feb 28, 2024 2.507 2.507 2.443 2.507 18,523 +0.02(+0.72%)
Feb 27, 2024 2.430 2.489 2.430 2.489 23,747 +0.04(+1.60%)
Feb 26, 2024 2.479 2.508 2.440 2.450 135,952 -0.05(-1.96%)
Feb 23, 2024 2.528 2.528 2.479 2.499 43,514 -0.01(-0.39%)
Feb 22, 2024 2.518 2.528 2.494 2.508 93,822 -0.01(-0.39%)
Feb 21, 2024 2.508 2.528 2.489 2.518 51,702 +0.03(+1.18%)
Feb 20, 2024 2.499 2.528 2.450 2.489 116,003 -0.04(-1.55%)
Feb 16, 2024 2.499 2.528 2.479 2.528 62,869 +0.05(+1.98%)
Feb 15, 2024 2.420 2.499 2.420 2.479 26,034 +0.01(+0.40%)
Feb 14, 2024 2.479 2.518 2.440 2.469 42,950 -0.03(-1.18%)
Feb 13, 2024 2.518 2.518 2.440 2.499 148,035 +0.00(+0.00%)
Feb 12, 2024 2.548 2.548 2.459 2.499 24,630 -0.03(-1.16%)
Feb 09, 2024 2.548 2.548 2.508 2.528 71,467 +0.00(+0.00%)
Feb 08, 2024 2.518 2.557 2.489 2.528 101,183 -0.01(-0.39%)
Feb 07, 2024 2.508 2.548 2.489 2.538 121,030 +0.01(+0.39%)
Feb 06, 2024 2.597 2.597 2.513 2.528 50,907 -0.04(-1.53%)
Feb 05, 2024 2.538 2.567 2.482 2.567 26,732 +0.05(+1.95%)
Feb 02, 2024 2.518 2.548 2.508 2.518 44,633 -0.04(-1.53%)
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.