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 (%)
Jun 30, 2021 4.672 4.738 4.672 4.697 33,405 +0.02(+0.35%)
Jun 29, 2021 4.804 4.829 4.681 4.681 60,399 -0.12(-2.51%)
Jun 28, 2021 4.867 4.877 4.735 4.801 174,685 -0.05(-1.02%)
Jun 25, 2021 4.826 4.850 4.735 4.850 103,068 +0.09(+1.90%)
Jun 24, 2021 4.678 4.809 4.678 4.760 69,974 +0.07(+1.40%)
Jun 23, 2021 4.645 4.793 4.645 4.694 121,072 +0.07(+1.60%)
Jun 22, 2021 4.694 4.768 4.588 4.620 224,158 -0.07(-1.57%)
Jun 21, 2021 4.711 4.768 4.694 4.694 133,323 -0.04(-0.87%)
Jun 18, 2021 4.711 4.973 4.686 4.735 119,277 -0.02(-0.52%)
Jun 17, 2021 4.875 4.915 4.735 4.760 275,839 -0.12(-2.52%)
Jun 16, 2021 4.801 4.891 4.760 4.883 477,309 +0.08(+1.71%)
Jun 15, 2021 4.801 4.801 4.678 4.801 459,977 +0.01(+0.17%)
Jun 14, 2021 4.891 4.894 4.776 4.793 60,906 -0.06(-1.18%)
Jun 11, 2021 4.760 4.883 4.719 4.850 1,803,401 +0.02(+0.34%)
Jun 10, 2021 4.842 4.908 4.834 4.834 30,936 +0.00(+0.00%)
Jun 09, 2021 4.899 4.899 4.834 4.834 103,168 -0.02(-0.34%)
Jun 08, 2021 4.875 4.908 4.842 4.850 109,799 +0.01(+0.17%)
Jun 07, 2021 4.957 4.957 4.809 4.842 130,461 -0.11(-2.16%)
Jun 04, 2021 4.924 5.064 4.858 4.949 79,397 +0.03(+0.67%)
Jun 03, 2021 4.768 4.924 4.768 4.916 82,027 +0.08(+1.70%)
Jun 02, 2021 4.817 4.895 4.793 4.834 56,121 +0.02(+0.34%)
Jun 01, 2021 4.776 4.867 4.745 4.817 79,615 +0.07(+1.56%)
May 28, 2021 4.817 4.817 4.735 4.744 62,778 -0.17(-3.51%)
May 27, 2021 4.620 4.916 4.612 4.916 125,405 +0.26(+5.54%)
May 26, 2021 4.707 4.707 4.584 4.658 31,870 -0.02(-0.35%)
May 25, 2021 4.772 4.772 4.609 4.674 53,678 -0.04(-0.87%)
May 24, 2021 4.813 4.813 4.698 4.715 27,792 -0.08(-1.70%)
May 21, 2021 4.764 4.813 4.760 4.797 48,387 +0.05(+1.03%)
May 20, 2021 4.772 4.772 4.551 4.747 208,991 -0.03(-0.68%)
May 19, 2021 4.788 4.878 4.764 4.780 40,303 -0.03(-0.68%)
May 18, 2021 4.821 4.911 4.739 4.813 87,308 +0.03(+0.68%)
May 17, 2021 4.911 4.911 4.747 4.780 64,177 -0.13(-2.66%)
May 14, 2021 4.846 4.919 4.788 4.911 49,189 +0.12(+2.56%)
May 13, 2021 4.715 4.821 4.715 4.788 36,366 +0.05(+1.03%)
May 12, 2021 4.780 4.821 4.715 4.739 153,781 -0.06(-1.19%)
May 11, 2021 4.862 4.878 4.788 4.797 165,476 -0.08(-1.67%)
May 10, 2021 4.715 4.886 4.674 4.878 80,560 +0.20(+4.37%)
May 07, 2021 4.690 4.698 4.551 4.674 118,597 +0.13(+2.88%)
May 06, 2021 4.453 4.613 4.453 4.543 260,318 +0.08(+1.83%)
May 05, 2021 4.421 4.560 4.372 4.462 456,377 +0.07(+1.49%)
May 04, 2021 4.698 4.772 4.355 4.396 177,828 -0.18(-3.93%)
May 03, 2021 4.870 4.886 4.527 4.576 346,152 -0.26(-5.41%)
Apr 30, 2021 4.952 4.952 4.813 4.837 92,274 -0.11(-2.31%)
Apr 29, 2021 5.017 5.058 4.952 4.952 72,780 -0.05(-0.92%)
Apr 28, 2021 5.079 5.100 4.965 4.998 568,678 -0.11(-2.07%)
Apr 27, 2021 5.136 5.136 5.063 5.104 229,376 +0.00(+0.00%)
Apr 26, 2021 5.055 5.112 5.047 5.104 113,265 +0.02(+0.32%)
Apr 23, 2021 5.079 5.121 5.062 5.087 82,433 -0.02(-0.32%)
Apr 22, 2021 5.079 5.136 5.063 5.104 35,544 +0.00(+0.00%)
Apr 21, 2021 5.063 5.169 5.047 5.104 117,143 +0.00(+0.00%)
Apr 20, 2021 5.063 5.128 5.014 5.104 295,975 +0.04(+0.80%)
Apr 19, 2021 5.210 5.210 5.063 5.063 136,002 -0.15(-2.81%)
Apr 16, 2021 5.144 5.222 5.144 5.210 45,577 +0.06(+1.11%)
Apr 15, 2021 5.169 5.169 5.112 5.153 104,605 +0.05(+0.96%)
Apr 14, 2021 5.161 5.161 5.047 5.104 150,664 +0.03(+0.64%)
Apr 13, 2021 5.030 5.079 5.022 5.071 39,047 +0.04(+0.81%)
Apr 12, 2021 5.128 5.128 5.022 5.030 45,258 -0.10(-1.90%)
Apr 09, 2021 5.210 5.210 5.079 5.128 80,467 -0.03(-0.63%)
Apr 08, 2021 5.087 5.169 5.087 5.161 169,712 +0.07(+1.44%)
Apr 07, 2021 5.128 5.136 5.087 5.087 50,059 -0.05(-0.95%)
Apr 06, 2021 5.063 5.177 5.063 5.136 56,242 +0.02(+0.48%)
Apr 05, 2021 5.014 5.120 5.014 5.112 97,161 +0.10(+1.95%)
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.