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 )

2.340 +0.010 (+0.43%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 6, 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 4.390 4.398 4.280 4.314 75,118 -0.05(-1.16%)
Dec 30, 2021 4.390 4.439 4.364 4.364 115,593 -0.01(-0.15%)
Dec 29, 2021 4.422 4.430 4.363 4.371 46,463 -0.03(-0.57%)
Dec 28, 2021 4.388 4.427 4.380 4.396 55,668 -0.02(-0.38%)
Dec 27, 2021 4.438 4.438 4.382 4.413 60,087 +0.01(+0.19%)
Dec 23, 2021 4.363 4.448 4.354 4.405 65,948 +0.05(+1.16%)
Dec 22, 2021 4.296 4.396 4.296 4.354 73,928 -0.03(-0.58%)
Dec 21, 2021 4.304 4.413 4.262 4.380 191,913 +0.08(+1.96%)
Dec 20, 2021 4.354 4.354 4.270 4.296 167,941 -0.11(-2.48%)
Dec 17, 2021 4.489 4.489 4.380 4.405 145,784 -0.08(-1.87%)
Dec 16, 2021 4.363 4.564 4.354 4.489 170,527 +0.15(+3.49%)
Dec 15, 2021 4.363 4.405 4.329 4.338 102,970 -0.03(-0.77%)
Dec 14, 2021 4.455 4.493 4.346 4.371 158,128 -0.10(-2.26%)
Dec 13, 2021 4.514 4.539 4.464 4.472 70,601 -0.05(-1.12%)
Dec 10, 2021 4.556 4.556 4.480 4.522 53,871 -0.02(-0.37%)
Dec 09, 2021 4.539 4.581 4.506 4.539 153,411 +0.00(+0.00%)
Dec 08, 2021 4.607 4.607 4.506 4.539 67,655 -0.07(-1.46%)
Dec 07, 2021 4.724 4.724 4.581 4.607 85,405 -0.02(-0.36%)
Dec 06, 2021 4.623 4.682 4.522 4.623 101,198 +0.06(+1.29%)
Dec 03, 2021 4.548 4.590 4.506 4.564 127,706 +0.05(+1.12%)
Dec 02, 2021 4.455 4.539 4.447 4.514 141,271 +0.08(+1.90%)
Dec 01, 2021 4.522 4.607 4.422 4.430 167,836 -0.06(-1.31%)
Nov 30, 2021 4.321 4.497 4.287 4.489 289,259 +0.15(+3.49%)
Nov 29, 2021 4.346 4.379 4.321 4.338 169,915 +0.02(+0.44%)
Nov 26, 2021 4.310 4.327 4.251 4.318 92,971 +0.00(+0.00%)
Nov 24, 2021 4.327 4.335 4.285 4.318 103,331 -0.02(-0.39%)
Nov 23, 2021 4.411 4.427 4.327 4.335 113,591 -0.03(-0.77%)
Nov 22, 2021 4.511 4.553 4.352 4.369 155,482 -0.09(-2.06%)
Nov 19, 2021 4.519 4.561 4.461 4.461 314,063 -0.10(-2.20%)
Nov 18, 2021 4.636 4.561 4.519 4.561 353,655 +0.03(+0.55%)
Nov 17, 2021 4.586 4.603 4.477 4.536 143,592 -0.04(-0.91%)
Nov 16, 2021 4.645 4.716 4.561 4.578 336,650 -0.05(-1.08%)
Nov 15, 2021 4.720 4.720 4.561 4.628 150,751 -0.09(-1.95%)
Nov 12, 2021 4.703 4.754 4.703 4.720 41,356 +0.03(+0.53%)
Nov 11, 2021 4.762 4.795 4.695 4.695 160,115 -0.04(-0.88%)
Nov 10, 2021 4.846 4.737 4.737 66,497 -0.11(-2.25%)
Nov 09, 2021 4.862 4.896 4.804 4.846 69,712 -0.02(-0.34%)
Nov 08, 2021 4.896 4.901 4.854 4.862 71,074 -0.02(-0.34%)
Nov 05, 2021 4.854 4.921 4.854 4.879 64,813 +0.03(+0.52%)
Nov 04, 2021 4.980 5.009 4.846 4.854 105,895 -0.15(-3.01%)
Nov 03, 2021 4.938 5.021 4.938 5.005 40,395 +0.05(+1.01%)
Nov 02, 2021 5.013 5.063 4.938 4.955 80,425 -0.09(-1.82%)
Nov 01, 2021 5.021 5.088 5.047 5.047 62,485 +0.00(+0.00%)
Oct 29, 2021 5.097 5.104 5.021 5.047 53,944 -0.04(-0.77%)
Oct 28, 2021 5.044 5.127 5.044 5.086 89,367 +0.03(+0.49%)
Oct 27, 2021 5.061 5.119 5.035 5.061 25,516 -0.02(-0.33%)
Oct 26, 2021 4.994 5.086 5.077 204,638 +0.11(+2.18%)
Oct 25, 2021 4.994 5.027 4.960 4.969 197,466 -0.02(-0.33%)
Oct 22, 2021 5.019 5.019 4.960 4.985 66,420 -0.01(-0.17%)
Oct 21, 2021 5.027 5.027 4.935 4.994 96,394 -0.03(-0.50%)
Oct 20, 2021 5.061 5.061 4.994 5.019 154,140 +0.03(+0.50%)
Oct 19, 2021 5.044 5.076 4.985 4.994 96,316 +0.03(+0.67%)
Oct 18, 2021 5.086 5.102 4.960 4.960 69,108 -0.12(-2.30%)
Oct 15, 2021 5.002 5.090 4.985 5.077 87,741 +0.09(+1.84%)
Oct 14, 2021 5.019 5.019 4.973 4.985 69,187 -0.01(-0.17%)
Oct 13, 2021 4.994 5.025 4.969 4.994 66,835 -0.01(-0.17%)
Oct 12, 2021 5.010 5.019 4.960 5.002 146,982 +0.01(+0.17%)
Oct 11, 2021 5.010 5.061 4.994 4.994 117,445 -0.03(-0.50%)
Oct 08, 2021 5.002 5.027 4.969 5.019 61,905 +0.03(+0.50%)
Oct 07, 2021 4.952 5.035 4.902 4.994 89,262 +0.08(+1.53%)
Oct 06, 2021 4.935 4.935 4.869 4.919 200,516 -0.03(-0.51%)
Oct 05, 2021 4.894 4.935 4.852 4.944 446,702 +0.05(+1.02%)
Oct 04, 2021 4.919 4.935 4.869 4.894 685,320 +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.