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 )

2.480 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2022 3.214 3.297 3.205 3.223 139,663 +0.01(+0.28%)
Jun 29, 2022 3.332 3.350 3.178 3.214 270,741 -0.09(-2.75%)
Jun 28, 2022 3.359 3.432 3.305 3.305 86,063 -0.05(-1.62%)
Jun 27, 2022 3.341 3.441 3.305 3.359 65,532 +0.00(+0.00%)
Jun 24, 2022 3.305 3.378 3.223 3.359 126,657 +0.09(+2.78%)
Jun 23, 2022 3.505 3.505 3.232 3.269 216,242 -0.21(-6.01%)
Jun 22, 2022 3.468 3.523 3.441 3.477 51,645 +0.00(+0.00%)
Jun 21, 2022 3.423 3.568 3.269 3.477 340,030 -0.16(-4.49%)
Jun 17, 2022 3.632 3.695 3.614 3.641 121,908 -0.03(-0.74%)
Jun 16, 2022 3.695 3.695 3.514 3.668 125,243 -0.10(-2.65%)
Jun 15, 2022 3.641 3.786 3.641 3.768 70,953 +0.09(+2.47%)
Jun 14, 2022 3.759 3.759 3.641 3.677 58,347 -0.03(-0.74%)
Jun 13, 2022 3.768 3.771 3.616 3.704 91,569 -0.11(-2.86%)
Jun 10, 2022 3.859 3.891 3.795 3.813 74,786 -0.08(-2.10%)
Jun 09, 2022 4.022 4.022 3.892 3.895 39,931 -0.12(-2.94%)
Jun 08, 2022 4.158 4.176 3.986 4.013 161,715 -0.10(-2.43%)
Jun 07, 2022 4.040 4.140 4.023 4.113 155,230 +0.09(+2.26%)
Jun 06, 2022 4.013 4.077 3.977 4.022 124,098 -0.05(-1.12%)
Jun 03, 2022 4.086 4.086 4.031 4.068 96,191 -0.03(-0.67%)
Jun 02, 2022 3.995 4.104 3.950 4.095 213,994 +0.11(+2.73%)
Jun 01, 2022 4.213 4.213 3.926 3.986 211,762 -0.21(-5.07%)
May 31, 2022 4.105 4.216 3.934 4.199 1,242,397 +0.58(+16.08%)
May 27, 2022 3.498 3.694 3.421 3.617 504,563 +0.15(+4.19%)
May 26, 2022 3.498 3.498 3.412 3.472 286,215 -0.01(-0.25%)
May 25, 2022 3.523 3.523 3.395 3.481 100,933 -0.04(-1.21%)
May 24, 2022 3.489 3.549 3.369 3.523 146,088 +0.05(+1.48%)
May 23, 2022 3.506 3.515 3.438 3.472 85,714 +0.00(+0.00%)
May 20, 2022 3.446 3.472 3.429 3.472 89,066 +0.03(+1.00%)
May 19, 2022 3.446 3.451 3.395 3.438 57,796 +0.03(+1.01%)
May 18, 2022 3.481 3.523 3.404 3.404 39,255 -0.09(-2.45%)
May 17, 2022 3.446 3.519 3.438 3.489 205,946 +0.06(+1.75%)
May 16, 2022 3.369 3.446 3.369 3.429 492,447 +0.05(+1.52%)
May 13, 2022 3.412 3.412 3.352 3.378 94,383 +0.01(+0.25%)
May 12, 2022 3.352 3.404 3.327 3.369 117,547 +0.00(+0.00%)
May 11, 2022 3.344 3.421 3.344 3.369 68,449 +0.01(+0.25%)
May 10, 2022 3.327 3.369 3.309 3.361 120,229 +0.06(+1.81%)
May 09, 2022 3.395 3.395 3.301 3.301 161,300 -0.10(-3.02%)
May 06, 2022 3.361 3.438 3.361 3.404 136,797 +0.03(+0.76%)
May 05, 2022 3.429 3.429 3.361 3.378 78,515 -0.06(-1.74%)
May 04, 2022 3.481 3.489 3.438 3.438 189,656 -0.03(-0.74%)
May 03, 2022 3.481 3.498 3.395 3.463 166,250 -0.03(-0.74%)
May 02, 2022 3.583 3.583 3.481 3.489 50,671 -0.09(-2.39%)
Apr 29, 2022 3.549 3.617 3.549 3.575 241,527 -0.01(-0.24%)
Apr 28, 2022 3.600 3.609 3.549 3.583 63,374 +0.01(+0.24%)
Apr 27, 2022 3.540 3.626 3.532 3.575 144,799 +0.02(+0.48%)
Apr 26, 2022 3.523 3.592 3.506 3.557 184,255 +0.02(+0.48%)
Apr 25, 2022 3.592 3.592 3.498 3.540 188,875 -0.05(-1.43%)
Apr 22, 2022 3.626 3.634 3.579 3.592 546,451 -0.05(-1.41%)
Apr 21, 2022 3.600 3.711 3.600 3.643 137,387 -0.03(-0.93%)
Apr 20, 2022 3.669 3.736 3.600 3.677 104,303 +0.01(+0.23%)
Apr 19, 2022 3.746 3.746 3.660 3.669 113,532 -0.08(-2.05%)
Apr 18, 2022 3.746 3.831 3.746 3.746 118,257 +0.02(+0.46%)
Apr 14, 2022 3.780 3.788 3.677 3.729 145,874 -0.08(-2.02%)
Apr 13, 2022 3.814 3.823 3.788 3.805 86,889 -0.04(-1.11%)
Apr 12, 2022 3.874 3.908 3.823 3.848 83,146 -0.03(-0.66%)
Apr 11, 2022 3.908 3.917 3.840 3.874 157,832 +0.01(+0.22%)
Apr 08, 2022 3.874 3.917 3.814 3.865 151,856 -0.03(-0.88%)
Apr 07, 2022 3.857 3.908 3.814 3.900 306,740 +0.01(+0.22%)
Apr 06, 2022 3.925 3.934 3.874 3.891 66,977 -0.03(-0.65%)
Apr 05, 2022 4.002 4.002 3.900 3.917 86,908 -0.08(-1.93%)
Apr 04, 2022 3.977 3.994 3.925 3.994 122,718 +0.04(+1.08%)
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.