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 )

2.240 -0.070 (-3.03%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 12, 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, 2021 4.953 4.953 4.814 4.838 92,257 -0.11(-2.31%)
Apr 29, 2021 5.018 5.059 4.953 4.953 72,767 -0.05(-0.92%)
Apr 28, 2021 5.080 5.101 4.966 4.999 568,574 -0.11(-2.07%)
Apr 27, 2021 5.137 5.137 5.064 5.105 229,334 +0.00(+0.00%)
Apr 26, 2021 5.056 5.113 5.048 5.105 113,244 +0.02(+0.32%)
Apr 23, 2021 5.080 5.122 5.062 5.088 82,418 -0.02(-0.32%)
Apr 22, 2021 5.080 5.137 5.064 5.105 35,538 +0.00(+0.00%)
Apr 21, 2021 5.064 5.170 5.048 5.105 117,122 +0.00(+0.00%)
Apr 20, 2021 5.064 5.129 5.015 5.105 295,921 +0.04(+0.80%)
Apr 19, 2021 5.211 5.211 5.064 5.064 135,977 -0.15(-2.81%)
Apr 16, 2021 5.145 5.223 5.145 5.211 45,569 +0.06(+1.11%)
Apr 15, 2021 5.170 5.170 5.113 5.154 104,586 +0.05(+0.96%)
Apr 14, 2021 5.162 5.162 5.048 5.105 150,637 +0.03(+0.64%)
Apr 13, 2021 5.031 5.080 5.023 5.072 39,039 +0.04(+0.81%)
Apr 12, 2021 5.129 5.129 5.023 5.031 45,250 -0.10(-1.90%)
Apr 09, 2021 5.211 5.211 5.080 5.129 80,452 -0.03(-0.63%)
Apr 08, 2021 5.088 5.170 5.088 5.162 169,681 +0.07(+1.44%)
Apr 07, 2021 5.129 5.137 5.088 5.088 50,050 -0.05(-0.95%)
Apr 06, 2021 5.064 5.178 5.064 5.137 56,232 +0.02(+0.48%)
Apr 05, 2021 5.015 5.121 5.015 5.113 97,144 +0.10(+1.95%)
Apr 01, 2021 5.040 5.073 4.991 5.015 33,655 -0.03(-0.57%)
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%)
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.