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, 2024 2.399 2.469 2.359 2.359 59,188 -0.08(-3.27%)
May 30, 2024 2.449 2.449 2.389 2.439 28,714 +0.02(+0.82%)
May 29, 2024 2.419 2.449 2.389 2.419 7,750 -0.04(-1.62%)
May 28, 2024 2.489 2.489 2.419 2.459 34,916 +0.02(+0.82%)
May 24, 2024 2.459 2.469 2.399 2.439 36,968 -0.01(-0.41%)
May 23, 2024 2.439 2.489 2.414 2.449 65,550 -0.01(-0.61%)
May 22, 2024 2.499 2.499 2.449 2.464 35,215 -0.04(-1.79%)
May 21, 2024 2.499 2.519 2.479 2.509 38,768 +0.03(+1.20%)
May 20, 2024 2.389 2.499 2.389 2.479 62,537 +0.02(+0.81%)
May 17, 2024 2.449 2.489 2.439 2.459 14,144 -0.01(-0.40%)
May 16, 2024 2.489 2.489 2.439 2.469 11,703 +0.00(+0.00%)
May 15, 2024 2.469 2.519 2.439 2.469 111,675 -0.02(-0.80%)
May 14, 2024 2.429 2.499 2.429 2.489 35,071 +0.04(+1.63%)
May 13, 2024 2.449 2.449 2.429 2.449 8,316 +0.02(+1.03%)
May 10, 2024 2.399 2.439 2.389 2.424 27,516 +0.02(+1.04%)
May 09, 2024 2.379 2.449 2.379 2.399 61,919 -0.01(-0.41%)
May 08, 2024 2.369 2.429 2.369 2.409 46,513 +0.02(+0.83%)
May 07, 2024 2.391 2.429 2.387 2.389 33,247 -0.01(-0.41%)
May 06, 2024 2.409 2.419 2.379 2.399 40,699 +0.02(+0.84%)
May 03, 2024 2.359 2.424 2.359 2.379 161,124 +0.00(+0.00%)
May 02, 2024 2.379 2.399 2.369 2.379 34,237 +0.01(+0.42%)
May 01, 2024 2.409 2.409 2.349 2.369 12,886 -0.01(-0.42%)
Apr 30, 2024 2.389 2.429 2.369 2.379 31,295 -0.05(-2.04%)
Apr 29, 2024 2.459 2.459 2.389 2.429 62,816 +0.02(+0.82%)
Apr 26, 2024 2.389 2.414 2.379 2.409 25,006 +0.04(+1.67%)
Apr 25, 2024 2.369 2.381 2.330 2.369 45,115 -0.01(-0.42%)
Apr 24, 2024 2.379 2.389 2.343 2.379 39,133 -0.03(-1.23%)
Apr 23, 2024 2.379 2.409 2.379 2.409 30,647 +0.00(+0.00%)
Apr 22, 2024 2.330 2.409 2.330 2.409 36,168 +0.05(+2.10%)
Apr 19, 2024 2.300 2.399 2.290 2.359 135,781 +0.03(+1.28%)
Apr 18, 2024 2.350 2.369 2.325 2.330 35,641 -0.03(-1.26%)
Apr 17, 2024 2.409 2.409 2.340 2.359 20,882 -0.02(-0.83%)
Apr 16, 2024 2.340 2.379 2.324 2.379 77,775 +0.01(+0.42%)
Apr 15, 2024 2.429 2.478 2.349 2.369 181,119 -0.08(-3.24%)
Apr 12, 2024 2.469 2.518 2.419 2.449 220,513 -0.02(-0.80%)
Apr 11, 2024 2.419 2.508 2.419 2.469 45,509 +0.02(+0.81%)
Apr 10, 2024 2.528 2.528 2.440 2.449 55,626 -0.06(-2.37%)
Apr 09, 2024 2.439 2.513 2.409 2.508 104,409 +0.09(+3.69%)
Apr 08, 2024 2.340 2.449 2.340 2.419 46,651 +0.05(+2.09%)
Apr 05, 2024 2.379 2.429 2.359 2.369 64,836 -0.03(-1.44%)
Apr 04, 2024 2.330 2.429 2.330 2.404 77,803 +0.08(+3.63%)
Apr 03, 2024 2.340 2.346 2.310 2.320 39,567 -0.01(-0.43%)
Apr 02, 2024 2.300 2.340 2.231 2.330 59,903 +0.05(+2.17%)
Apr 01, 2024 2.270 2.300 2.211 2.280 115,545 -0.01(-0.43%)
Mar 28, 2024 2.260 2.290 2.191 2.290 38,226 +0.06(+2.69%)
Mar 27, 2024 2.240 2.250 2.191 2.230 72,253 +0.03(+1.35%)
Mar 26, 2024 2.201 2.230 2.181 2.201 65,225 -0.02(-0.89%)
Mar 25, 2024 2.230 2.230 2.151 2.220 58,391 +0.00(+0.00%)
Mar 22, 2024 2.210 2.230 2.191 2.220 50,494 +0.01(+0.45%)
Mar 21, 2024 2.141 2.220 2.141 2.210 125,441 +0.02(+0.90%)
Mar 20, 2024 2.220 2.220 2.171 2.191 33,873 -0.02(-0.89%)
Mar 19, 2024 2.230 2.230 2.181 2.210 77,024 +0.03(+1.36%)
Mar 18, 2024 2.171 2.230 2.151 2.181 116,291 +0.06(+2.79%)
Mar 15, 2024 2.299 2.299 2.082 2.122 1,099,809 -0.14(-6.11%)
Mar 14, 2024 2.250 2.279 2.201 2.260 56,562 +0.01(+0.44%)
Mar 13, 2024 2.418 2.418 2.220 2.250 278,913 -0.14(-5.79%)
Mar 12, 2024 2.467 2.467 2.378 2.388 123,046 -0.08(-3.20%)
Mar 11, 2024 2.526 2.526 2.418 2.467 23,841 -0.05(-1.96%)
Mar 08, 2024 2.516 2.516 2.447 2.516 51,313 +0.02(+0.99%)
Mar 07, 2024 2.506 2.526 2.477 2.492 62,409 -0.01(-0.59%)
Mar 06, 2024 2.477 2.526 2.428 2.506 83,098 +0.01(+0.40%)
Mar 05, 2024 2.536 2.536 2.457 2.497 36,163 -0.01(-0.39%)
Mar 04, 2024 2.566 2.566 2.492 2.506 39,112 -0.03(-1.17%)
Mar 01, 2024 2.497 2.536 2.437 2.536 40,732 +0.04(+1.58%)
Feb 29, 2024 2.477 2.504 2.467 2.497 111,447 -0.01(-0.39%)
Feb 28, 2024 2.506 2.506 2.442 2.506 18,526 +0.02(+0.72%)
Feb 27, 2024 2.430 2.488 2.430 2.488 23,752 +0.04(+1.60%)
Feb 26, 2024 2.479 2.508 2.439 2.449 135,977 -0.05(-1.96%)
Feb 23, 2024 2.528 2.528 2.479 2.498 43,522 -0.01(-0.39%)
Feb 22, 2024 2.518 2.528 2.493 2.508 93,839 -0.01(-0.39%)
Feb 21, 2024 2.508 2.528 2.488 2.518 51,711 +0.03(+1.18%)
Feb 20, 2024 2.498 2.528 2.449 2.488 116,025 -0.04(-1.55%)
Feb 16, 2024 2.498 2.528 2.479 2.528 62,881 +0.05(+1.98%)
Feb 15, 2024 2.420 2.498 2.420 2.479 26,039 +0.01(+0.40%)
Feb 14, 2024 2.479 2.518 2.439 2.469 42,957 -0.03(-1.18%)
Feb 13, 2024 2.518 2.518 2.439 2.498 148,062 +0.00(+0.00%)
Feb 12, 2024 2.547 2.547 2.459 2.498 24,635 -0.03(-1.16%)
Feb 09, 2024 2.547 2.547 2.508 2.528 71,480 +0.00(+0.00%)
Feb 08, 2024 2.518 2.557 2.489 2.528 101,202 -0.01(-0.39%)
Feb 07, 2024 2.508 2.547 2.488 2.537 121,052 +0.01(+0.39%)
Feb 06, 2024 2.596 2.596 2.513 2.528 50,916 -0.04(-1.53%)
Feb 05, 2024 2.537 2.567 2.482 2.567 26,737 +0.05(+1.95%)
Feb 02, 2024 2.518 2.547 2.508 2.518 44,641 -0.04(-1.53%)
Feb 01, 2024 2.577 2.577 2.518 2.557 19,480 -0.01(-0.38%)
Jan 31, 2024 2.567 2.586 2.537 2.567 15,286 -0.01(-0.38%)
Jan 30, 2024 2.547 2.577 2.491 2.577 12,790 +0.06(+2.27%)
Jan 29, 2024 2.510 2.529 2.472 2.520 70,406 +0.03(+1.17%)
Jan 26, 2024 2.432 2.492 2.432 2.490 17,488 +0.05(+1.99%)
Jan 25, 2024 2.432 2.500 2.432 2.442 16,018 -0.02(-0.79%)
Jan 24, 2024 2.461 2.495 2.442 2.461 18,018 -0.01(-0.39%)
Jan 23, 2024 2.510 2.519 2.442 2.471 25,277 -0.05(-1.93%)
Jan 22, 2024 2.588 2.588 2.520 2.520 33,380 -0.07(-2.63%)
Jan 19, 2024 2.529 2.631 2.500 2.588 69,665 +0.05(+1.92%)
Jan 18, 2024 2.549 2.558 2.482 2.539 24,099 +0.00(+0.00%)
Jan 17, 2024 2.520 2.549 2.471 2.539 70,635 +0.04(+1.56%)
Jan 16, 2024 2.481 2.537 2.456 2.500 84,380 +0.03(+1.18%)
Jan 12, 2024 2.442 2.529 2.442 2.471 113,087 +0.03(+1.20%)
Jan 11, 2024 2.510 2.520 2.413 2.442 98,063 -0.05(-1.95%)
Jan 10, 2024 2.510 2.552 2.374 2.490 204,313 -0.03(-1.16%)
Jan 09, 2024 2.549 2.549 2.432 2.520 81,922 -0.02(-0.77%)
Jan 08, 2024 2.558 2.578 2.500 2.539 71,305 +0.01(+0.38%)
Jan 05, 2024 2.354 2.578 2.354 2.529 122,457 +0.15(+6.12%)
Jan 04, 2024 2.461 2.471 2.383 2.383 56,792 -0.08(-3.16%)
Jan 03, 2024 2.471 2.471 2.364 2.461 47,651 +0.01(+0.40%)
Jan 02, 2024 2.364 2.481 2.335 2.451 97,567 +0.09(+3.70%)
Dec 29, 2023 2.374 2.383 2.354 2.364 38,075 +0.00(+0.00%)
Dec 28, 2023 2.296 2.413 2.247 2.364 188,798 +0.10(+4.22%)
Dec 27, 2023 2.220 2.316 2.220 2.268 86,340 +0.04(+1.73%)
Dec 26, 2023 2.172 2.239 2.172 2.229 24,358 +0.04(+1.76%)
Dec 22, 2023 2.200 2.244 2.191 2.191 38,929 +0.02(+0.89%)
Dec 21, 2023 2.191 2.268 2.172 2.172 81,249 -0.06(-2.60%)
Dec 20, 2023 2.172 2.249 2.104 2.229 102,037 +0.09(+4.05%)
Dec 19, 2023 2.143 2.181 2.114 2.143 51,630 -0.03(-1.33%)
Dec 18, 2023 2.181 2.181 2.152 2.172 57,302 +0.02(+0.90%)
Dec 15, 2023 2.123 2.152 2.114 2.152 30,993 +0.03(+1.38%)
Dec 14, 2023 2.114 2.124 2.065 2.123 56,044 -0.00(-0.01%)
Dec 13, 2023 2.133 2.133 2.028 2.123 72,326 +0.07(+3.29%)
Dec 12, 2023 2.046 2.075 2.027 2.056 22,207 +0.00(+0.00%)
Dec 11, 2023 2.085 2.085 2.027 2.056 31,529 -0.01(-0.47%)
Dec 08, 2023 2.094 2.123 2.046 2.065 104,979 -0.06(-2.73%)
Dec 07, 2023 2.094 2.123 2.027 2.123 51,178 +0.06(+2.80%)
Dec 06, 2023 2.046 2.094 2.027 2.065 67,273 +0.00(+0.00%)
Dec 05, 2023 2.056 2.127 2.027 2.065 49,381 +0.01(+0.47%)
Dec 04, 2023 2.056 2.104 2.027 2.056 100,440 -0.02(-0.93%)
Dec 01, 2023 2.152 2.152 2.036 2.075 222,080 -0.08(-3.59%)
Nov 30, 2023 2.056 2.152 2.056 2.152 45,848 +0.09(+4.21%)
Nov 29, 2023 2.094 2.099 2.065 2.065 85,207 -0.00(-0.10%)
Nov 28, 2023 2.087 2.101 2.067 2.067 70,794 -0.05(-2.26%)
Nov 27, 2023 2.154 2.154 2.067 2.115 70,843 -0.03(-1.34%)
Nov 24, 2023 2.115 2.144 2.096 2.144 13,272 +0.06(+2.75%)
Nov 22, 2023 2.125 2.125 2.077 2.087 25,430 -0.01(-0.46%)
Nov 21, 2023 2.106 2.154 2.067 2.096 40,822 +0.02(+0.92%)
Nov 20, 2023 2.096 2.211 2.077 2.077 79,134 -0.05(-2.25%)
Nov 17, 2023 2.154 2.154 2.098 2.125 36,018 -0.04(-1.77%)
Nov 16, 2023 2.144 2.179 2.058 2.163 70,584 -0.02(-0.88%)
Nov 15, 2023 2.221 2.249 2.163 2.182 20,233 -0.01(-0.44%)
Nov 14, 2023 2.192 2.249 2.154 2.192 25,827 +0.06(+2.79%)
Nov 13, 2023 2.192 2.192 2.125 2.132 27,081 -0.04(-1.86%)
Nov 10, 2023 2.173 2.173 2.133 2.173 43,484 +0.05(+2.25%)
Nov 09, 2023 2.115 2.197 2.115 2.125 47,830 -0.04(-1.77%)
Nov 08, 2023 2.240 2.264 2.106 2.163 33,766 -0.06(-2.59%)
Nov 07, 2023 2.307 2.326 2.211 2.221 36,896 -0.09(-3.73%)
Nov 06, 2023 2.259 2.335 2.259 2.307 21,760 +0.03(+1.26%)
Nov 03, 2023 2.240 2.316 2.240 2.278 28,972 +0.03(+1.28%)
Nov 02, 2023 2.230 2.268 2.211 2.249 20,880 +0.08(+3.52%)
Nov 01, 2023 2.163 2.236 2.163 2.173 11,955 -0.02(-0.87%)
Oct 31, 2023 2.221 2.249 2.182 2.192 22,609 +0.01(+0.44%)
Oct 30, 2023 2.163 2.345 2.163 2.182 32,459 +0.05(+2.14%)
Oct 27, 2023 2.232 2.232 2.118 2.137 17,748 -0.07(-3.02%)
Oct 26, 2023 2.184 2.279 2.165 2.203 17,199 +0.02(+0.87%)
Oct 25, 2023 2.146 2.203 2.146 2.184 23,656 +0.04(+1.77%)
Oct 24, 2023 2.251 2.251 2.089 2.146 37,872 -0.04(-1.74%)
Oct 23, 2023 2.279 2.279 2.137 2.184 153,418 -0.08(-3.73%)
Oct 20, 2023 2.241 2.316 2.213 2.269 10,443 -0.00(-0.04%)
Oct 19, 2023 2.346 2.346 2.241 2.270 19,703 +0.00(+0.00%)
Oct 18, 2023 2.327 2.327 2.243 2.270 11,575 -0.05(-2.05%)
Oct 17, 2023 2.289 2.331 2.260 2.317 7,352 +0.01(+0.41%)
Oct 16, 2023 2.298 2.316 2.260 2.308 14,745 +0.06(+2.53%)
Oct 13, 2023 2.194 2.307 2.194 2.251 14,397 +0.02(+0.85%)
Oct 12, 2023 2.270 2.297 2.223 2.232 15,149 -0.04(-1.67%)
Oct 11, 2023 2.327 2.327 2.259 2.270 7,986 -0.06(-2.45%)
Oct 10, 2023 2.251 2.327 2.241 2.327 7,913 +0.08(+3.38%)
Oct 09, 2023 2.260 2.287 2.203 2.251 13,397 +0.01(+0.42%)
Oct 06, 2023 2.251 2.251 2.184 2.241 17,698 +0.04(+1.72%)
Oct 05, 2023 2.327 2.327 2.184 2.203 20,678 -0.07(-2.93%)
Oct 04, 2023 2.374 2.374 2.242 2.270 38,453 -0.09(-4.02%)
Oct 03, 2023 2.251 2.365 2.232 2.365 64,745 +0.03(+1.22%)
Oct 02, 2023 2.327 2.336 2.260 2.336 38,863 +0.04(+1.65%)
Sep 29, 2023 2.308 2.336 2.298 2.298 31,376 -0.02(-0.82%)
Sep 28, 2023 2.308 2.336 2.298 2.317 29,000 -0.00(-0.12%)
Sep 27, 2023 2.357 2.367 2.282 2.320 43,477 +0.00(+0.00%)
Sep 26, 2023 2.291 2.367 2.282 2.320 23,201 +0.03(+1.23%)
Sep 25, 2023 2.329 2.310 2.291 2.291 28,565 -0.08(-3.19%)
Sep 22, 2023 2.301 2.367 2.273 2.367 82,460 +0.08(+3.29%)
Sep 21, 2023 2.357 2.357 2.254 2.291 70,243 -0.07(-2.80%)
Sep 20, 2023 2.376 2.414 2.353 2.357 63,856 -0.04(-1.57%)
Sep 19, 2023 2.339 2.433 2.291 2.395 68,470 +0.07(+2.83%)
Sep 18, 2023 2.376 2.395 2.310 2.329 32,645 -0.02(-0.80%)
Sep 15, 2023 2.235 2.367 2.235 2.348 219,762 +0.09(+4.18%)
Sep 14, 2023 2.254 2.282 2.216 2.254 68,136 +0.07(+3.02%)
Sep 13, 2023 2.169 2.235 2.169 2.188 58,240 +0.02(+0.87%)
Sep 12, 2023 2.131 2.244 2.131 2.169 263,444 -0.01(-0.43%)
Sep 11, 2023 2.131 2.197 2.131 2.178 99,932 +0.06(+2.67%)
Sep 08, 2023 2.131 2.131 2.075 2.122 96,084 +0.02(+0.90%)
Sep 07, 2023 2.065 2.103 2.046 2.103 50,574 +0.02(+0.90%)
Sep 06, 2023 2.131 2.131 2.070 2.084 68,813 -0.03(-1.34%)
Sep 05, 2023 2.235 2.254 2.093 2.112 92,616 -0.11(-5.08%)
Sep 01, 2023 2.301 2.320 2.197 2.225 74,043 -0.11(-4.84%)
Aug 31, 2023 2.244 2.339 2.207 2.339 101,467 +0.08(+3.77%)
Aug 30, 2023 2.197 2.254 2.159 2.254 107,240 +0.08(+3.80%)
Aug 29, 2023 2.106 2.209 2.092 2.171 56,855 +0.08(+4.04%)
Aug 28, 2023 2.096 2.133 2.059 2.087 83,092 +0.02(+0.90%)
Aug 25, 2023 2.106 2.115 2.059 2.068 60,682 -0.05(-2.21%)
Aug 24, 2023 2.106 2.171 2.087 2.115 38,666 +0.01(+0.44%)
Aug 23, 2023 2.162 2.199 2.096 2.106 93,481 -0.07(-3.02%)
Aug 22, 2023 2.199 2.312 2.162 2.171 52,058 -0.02(-0.85%)
Aug 21, 2023 2.181 2.232 2.162 2.190 44,033 +0.01(+0.43%)
Aug 18, 2023 2.171 2.265 2.171 2.181 62,049 -0.04(-1.69%)
Aug 17, 2023 2.199 2.302 2.152 2.218 68,487 -0.05(-2.07%)
Aug 16, 2023 2.330 2.330 2.209 2.265 99,799 -0.03(-1.22%)
Aug 15, 2023 2.321 2.357 2.293 2.293 47,734 -0.08(-3.54%)
Aug 14, 2023 2.452 2.452 2.340 2.377 75,937 -0.07(-3.05%)
Aug 11, 2023 2.424 2.461 2.368 2.452 115,904 -0.02(-0.76%)
Aug 10, 2023 2.471 2.499 2.438 2.471 14,987 +0.02(+0.76%)
Aug 09, 2023 2.443 2.461 2.358 2.452 73,660 +0.04(+1.55%)
Aug 08, 2023 2.424 2.424 2.377 2.414 156,289 -0.07(-2.64%)
Aug 07, 2023 2.414 2.480 2.396 2.480 168,329 +0.10(+4.33%)
Aug 04, 2023 2.321 2.377 2.274 2.377 28,342 +0.08(+3.67%)
Aug 03, 2023 2.321 2.330 2.274 2.293 60,577 -0.04(-1.61%)
Aug 02, 2023 2.433 2.433 2.330 2.330 117,183 -0.10(-4.23%)
Aug 01, 2023 2.480 2.480 2.385 2.433 93,066 -0.03(-1.14%)
Jul 31, 2023 2.480 2.499 2.440 2.461 83,448 +0.01(+0.38%)
Jul 28, 2023 2.396 2.480 2.368 2.452 79,464 +0.05(+2.25%)
Jul 27, 2023 2.463 2.463 2.389 2.398 58,358 -0.05(-1.90%)
Jul 26, 2023 2.472 2.472 2.435 2.444 17,638 -0.02(-0.75%)
Jul 25, 2023 2.472 2.472 2.417 2.463 62,071 +0.02(+0.76%)
Jul 24, 2023 2.417 2.463 2.398 2.444 35,643 +0.04(+1.54%)
Jul 21, 2023 2.426 2.426 2.389 2.407 21,839 -0.01(-0.38%)
Jul 20, 2023 2.454 2.454 2.417 2.417 24,726 -0.04(-1.52%)
Jul 19, 2023 2.463 2.472 2.389 2.454 224,534 -0.02(-0.75%)
Jul 18, 2023 2.314 2.472 2.300 2.472 511,175 +0.16(+6.83%)
Jul 17, 2023 2.277 2.314 2.240 2.314 91,750 +0.03(+1.22%)
Jul 14, 2023 2.259 2.291 2.203 2.286 76,085 +0.05(+2.08%)
Jul 13, 2023 2.184 2.277 2.184 2.240 56,510 +0.06(+2.55%)
Jul 12, 2023 2.240 2.277 2.184 2.184 45,112 -0.05(-2.08%)
Jul 11, 2023 2.193 2.268 2.166 2.231 85,251 +0.05(+2.13%)
Jul 10, 2023 2.221 2.234 2.175 2.184 42,789 -0.03(-1.26%)
Jul 07, 2023 2.166 2.231 2.147 2.212 89,813 +0.06(+2.59%)
Jul 06, 2023 2.156 2.184 2.156 2.156 34,865 -0.01(-0.43%)
Jul 05, 2023 2.175 2.221 2.100 2.166 56,810 -0.01(-0.43%)
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.