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 )

2.175 -0.065 (-2.90%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Mar 31, 2021 4.995 5.060 4.995 5.044 30,081 +0.01(+0.16%)
Mar 30, 2021 4.971 5.036 4.930 5.036 96,024 +0.06(+1.31%)
Mar 29, 2021 5.109 5.109 4.963 4.971 31,293 -0.11(-2.23%)
Mar 26, 2021 5.060 5.092 5.044 5.084 177,579 +0.06(+1.29%)
Mar 25, 2021 5.068 5.076 5.020 5.020 123,760 -0.11(-2.06%)
Mar 24, 2021 5.190 5.222 5.109 5.125 66,853 -0.02(-0.47%)
Mar 23, 2021 5.052 5.206 4.995 5.149 390,046 +0.11(+2.25%)
Mar 22, 2021 5.141 5.141 4.906 5.036 231,584 -0.07(-1.43%)
Mar 19, 2021 5.125 5.170 5.044 5.109 250,584 -0.02(-0.47%)
Mar 18, 2021 5.174 5.225 5.133 5.133 136,062 -0.05(-0.94%)
Mar 17, 2021 5.287 5.287 5.182 5.182 323,728 -0.09(-1.69%)
Mar 16, 2021 5.295 5.352 5.230 5.271 168,592 -0.02(-0.46%)
Mar 15, 2021 5.271 5.311 5.190 5.295 47,269 +0.06(+1.24%)
Mar 12, 2021 5.360 5.367 5.222 5.230 54,137 -0.10(-1.83%)
Mar 11, 2021 5.328 5.360 5.279 5.328 225,159 +0.04(+0.77%)
Mar 10, 2021 5.263 5.287 5.190 5.287 253,617 +0.11(+2.19%)
Mar 09, 2021 5.068 5.182 5.068 5.174 101,406 +0.10(+1.92%)
Mar 08, 2021 5.125 5.149 5.036 5.076 117,440 -0.02(-0.32%)
Mar 05, 2021 5.157 5.190 5.084 5.092 104,944 -0.02(-0.32%)
Mar 04, 2021 5.141 5.190 5.068 5.109 117,929 -0.02(-0.32%)
Mar 03, 2021 5.190 5.190 5.101 5.125 74,467 -0.02(-0.47%)
Mar 02, 2021 5.222 5.238 5.149 5.149 42,113 -0.10(-1.85%)
Mar 01, 2021 5.109 5.263 5.109 5.247 47,416 +0.15(+3.03%)
Feb 26, 2021 5.125 5.271 5.052 5.092 213,958 -0.03(-0.63%)
Feb 25, 2021 5.409 5.465 5.101 5.125 163,892 -0.24(-4.42%)
Feb 24, 2021 5.338 5.394 5.289 5.362 1,480,926 +0.06(+1.07%)
Feb 23, 2021 5.338 5.362 5.298 5.306 52,763 -0.02(-0.45%)
Feb 22, 2021 5.370 5.370 5.330 5.330 28,216 -0.06(-1.20%)
Feb 19, 2021 5.491 5.491 5.362 5.394 49,532 -0.02(-0.45%)
Feb 18, 2021 5.419 5.491 5.402 5.419 66,153 +0.02(+0.45%)
Feb 17, 2021 5.483 5.483 5.362 5.394 120,970 -0.06(-1.04%)
Feb 16, 2021 5.572 5.572 5.443 5.451 85,406 -0.06(-1.03%)
Feb 12, 2021 5.483 5.524 5.451 5.507 61,792 +0.05(+0.89%)
Feb 11, 2021 5.507 5.507 5.451 5.459 51,189 +0.00(+0.00%)
Feb 10, 2021 5.491 5.564 5.451 5.459 100,501 +0.01(+0.15%)
Feb 09, 2021 5.516 5.516 5.435 5.451 208,713 -0.03(-0.59%)
Feb 08, 2021 5.491 5.491 5.443 5.483 125,550 +0.06(+1.04%)
Feb 05, 2021 5.411 5.443 5.378 5.427 28,481 +0.03(+0.60%)
Feb 04, 2021 5.411 5.411 5.330 5.394 38,157 -0.01(-0.15%)
Feb 03, 2021 5.411 5.451 5.378 5.402 22,471 +0.04(+0.75%)
Feb 02, 2021 5.217 5.402 5.217 5.362 31,641 +0.15(+2.79%)
Feb 01, 2021 5.201 5.281 5.201 5.217 53,154 +0.04(+0.78%)
Jan 29, 2021 5.273 5.298 5.168 5.176 85,939 -0.10(-1.99%)
Jan 28, 2021 5.088 5.298 5.088 5.281 88,232 +0.20(+3.94%)
Jan 27, 2021 5.113 5.145 5.009 5.081 116,981 -0.06(-1.10%)
Jan 26, 2021 5.298 5.322 5.137 5.137 145,099 -0.15(-2.89%)
Jan 25, 2021 5.266 5.306 5.137 5.290 371,766 -0.01(-0.15%)
Jan 22, 2021 5.338 5.338 5.218 5.298 56,844 -0.07(-1.35%)
Jan 21, 2021 5.386 5.411 5.370 5.370 58,671 -0.03(-0.60%)
Jan 20, 2021 5.338 5.547 5.298 5.403 83,506 +0.05(+0.90%)
Jan 19, 2021 5.419 5.419 5.330 5.354 32,775 -0.02(-0.45%)
Jan 15, 2021 5.411 5.419 5.330 5.378 50,127 -0.07(-1.33%)
Jan 14, 2021 5.362 5.491 5.362 5.451 46,558 +0.09(+1.65%)
Jan 13, 2021 5.394 5.394 5.314 5.362 39,385 -0.03(-0.60%)
Jan 12, 2021 5.266 5.427 5.266 5.394 61,635 +0.10(+1.98%)
Jan 11, 2021 5.451 5.451 5.194 5.290 159,618 -0.18(-3.38%)
Jan 08, 2021 5.467 5.475 5.362 5.475 56,346 +0.02(+0.44%)
Jan 07, 2021 5.459 5.539 5.427 5.451 111,791 -0.02(-0.44%)
Jan 06, 2021 5.370 5.531 5.370 5.475 164,477 +0.10(+1.95%)
Jan 05, 2021 5.523 5.523 5.306 5.370 93,412 -0.14(-2.48%)
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.