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 )

2.370 -0.080 (-3.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2022 4.090 4.201 3.920 4.184 1,246,805 +0.58(+16.08%)
May 27, 2022 3.485 3.681 3.409 3.605 506,353 +0.14(+4.19%)
May 26, 2022 3.485 3.485 3.400 3.460 287,230 -0.01(-0.25%)
May 25, 2022 3.511 3.511 3.383 3.468 101,291 -0.04(-1.21%)
May 24, 2022 3.477 3.536 3.357 3.511 146,606 +0.05(+1.48%)
May 23, 2022 3.494 3.502 3.426 3.460 86,018 +0.00(+0.00%)
May 20, 2022 3.434 3.460 3.417 3.460 89,382 +0.03(+0.99%)
May 19, 2022 3.434 3.438 3.383 3.426 58,001 +0.03(+1.01%)
May 18, 2022 3.468 3.511 3.392 3.392 39,394 -0.09(-2.45%)
May 17, 2022 3.434 3.507 3.426 3.477 206,677 +0.06(+1.75%)
May 16, 2022 3.357 3.434 3.357 3.417 494,194 +0.05(+1.52%)
May 13, 2022 3.400 3.400 3.340 3.366 94,718 +0.01(+0.25%)
May 12, 2022 3.340 3.392 3.315 3.357 117,964 +0.00(+0.00%)
May 11, 2022 3.332 3.409 3.332 3.357 68,692 +0.01(+0.25%)
May 10, 2022 3.315 3.357 3.298 3.349 120,655 +0.06(+1.81%)
May 09, 2022 3.383 3.383 3.289 3.289 161,872 -0.10(-3.02%)
May 06, 2022 3.349 3.426 3.349 3.392 137,283 +0.03(+0.76%)
May 05, 2022 3.417 3.417 3.349 3.366 78,794 -0.06(-1.74%)
May 04, 2022 3.468 3.477 3.426 3.426 190,329 -0.03(-0.74%)
May 03, 2022 3.468 3.485 3.383 3.451 166,840 -0.03(-0.74%)
May 02, 2022 3.570 3.570 3.468 3.477 50,851 -0.09(-2.39%)
Apr 29, 2022 3.536 3.605 3.536 3.562 242,384 -0.01(-0.24%)
Apr 28, 2022 3.588 3.596 3.536 3.570 63,599 +0.01(+0.24%)
Apr 27, 2022 3.528 3.613 3.519 3.562 145,313 +0.02(+0.48%)
Apr 26, 2022 3.511 3.579 3.494 3.545 184,908 +0.02(+0.48%)
Apr 25, 2022 3.579 3.579 3.485 3.528 189,545 -0.05(-1.43%)
Apr 22, 2022 3.613 3.622 3.566 3.579 548,390 -0.05(-1.41%)
Apr 21, 2022 3.588 3.698 3.588 3.630 137,874 -0.03(-0.93%)
Apr 20, 2022 3.656 3.723 3.588 3.664 104,673 +0.01(+0.23%)
Apr 19, 2022 3.732 3.732 3.647 3.656 113,935 -0.08(-2.05%)
Apr 18, 2022 3.732 3.818 3.732 3.732 118,677 +0.02(+0.46%)
Apr 14, 2022 3.766 3.775 3.664 3.715 146,392 -0.08(-2.02%)
Apr 13, 2022 3.801 3.809 3.775 3.792 87,197 -0.04(-1.11%)
Apr 12, 2022 3.860 3.894 3.809 3.835 83,441 -0.03(-0.66%)
Apr 11, 2022 3.894 3.903 3.826 3.860 158,392 +0.01(+0.22%)
Apr 08, 2022 3.860 3.903 3.801 3.852 152,395 -0.03(-0.88%)
Apr 07, 2022 3.843 3.894 3.801 3.886 307,828 +0.01(+0.22%)
Apr 06, 2022 3.911 3.920 3.860 3.877 67,215 -0.03(-0.66%)
Apr 05, 2022 3.988 3.988 3.886 3.903 87,216 -0.08(-1.93%)
Apr 04, 2022 3.962 3.980 3.911 3.980 123,154 +0.04(+1.08%)
Apr 01, 2022 3.877 3.937 3.835 3.937 136,621 +0.06(+1.54%)
Mar 31, 2022 3.928 3.945 3.843 3.877 216,976 -0.03(-0.87%)
Mar 30, 2022 3.826 4.005 3.784 3.911 602,413 +0.01(+0.22%)
Mar 29, 2022 4.482 4.499 3.775 3.903 1,532,354 -0.57(-12.76%)
Mar 28, 2022 4.516 4.516 4.457 4.474 36,056 -0.03(-0.57%)
Mar 25, 2022 4.465 4.514 4.431 4.499 34,051 +0.03(+0.76%)
Mar 24, 2022 4.593 4.627 4.363 4.465 292,063 -0.14(-2.96%)
Mar 23, 2022 4.516 4.653 4.516 4.602 290,577 +0.03(+0.56%)
Mar 22, 2022 4.406 4.636 4.406 4.576 490,217 +0.18(+4.07%)
Mar 21, 2022 4.372 4.440 4.372 4.397 41,063 +0.00(+0.00%)
Mar 18, 2022 4.465 4.491 4.380 4.397 242,678 -0.07(-1.53%)
Mar 17, 2022 4.516 4.561 4.440 4.465 92,571 -0.03(-0.57%)
Mar 16, 2022 4.559 4.559 4.465 4.491 99,370 -0.06(-1.31%)
Mar 15, 2022 4.593 4.593 4.491 4.550 56,553 -0.04(-0.93%)
Mar 14, 2022 4.636 4.704 4.576 4.593 27,113 -0.01(-0.19%)
Mar 11, 2022 4.593 4.627 4.559 4.602 60,390 +0.00(+0.00%)
Mar 10, 2022 4.729 4.729 4.542 4.602 54,389 -0.13(-2.70%)
Mar 09, 2022 4.781 4.798 4.712 4.729 53,909 +0.02(+0.36%)
Mar 08, 2022 4.670 4.763 4.670 4.712 55,333 +0.06(+1.28%)
Mar 07, 2022 4.712 4.738 4.627 4.653 41,086 -0.05(-1.09%)
Mar 04, 2022 4.857 4.857 4.695 4.704 54,071 -0.16(-3.33%)
Mar 03, 2022 4.687 4.900 4.687 4.866 127,266 +0.20(+4.20%)
Mar 02, 2022 4.559 4.678 4.559 4.670 75,372 +0.14(+3.01%)
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.