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 (%)
Aug 31, 2021 4.853 4.970 4.841 4.886 476,216 +0.03(+0.68%)
Aug 30, 2021 4.862 4.862 4.828 4.853 185,334 +0.04(+0.76%)
Aug 27, 2021 4.825 4.829 4.775 4.817 944,834 +0.05(+1.04%)
Aug 26, 2021 4.842 4.844 4.767 4.767 256,149 -0.05(-1.03%)
Aug 25, 2021 4.842 4.871 4.792 4.817 523,467 -0.02(-0.51%)
Aug 24, 2021 4.800 4.895 4.784 4.842 661,947 +0.07(+1.39%)
Aug 23, 2021 4.767 4.842 4.759 4.775 459,932 +0.04(+0.87%)
Aug 20, 2021 4.726 4.751 4.701 4.734 808,903 +0.03(+0.70%)
Aug 19, 2021 4.676 4.717 4.618 4.701 164,335 -0.01(-0.18%)
Aug 18, 2021 4.560 4.726 4.560 4.709 527,900 +0.15(+3.27%)
Aug 17, 2021 4.527 4.527 4.469 4.560 693,717 +0.05(+1.10%)
Aug 16, 2021 4.444 4.643 4.444 4.511 253,853 +0.06(+1.30%)
Aug 13, 2021 4.428 4.465 4.378 4.453 556,084 +0.07(+1.70%)
Aug 12, 2021 4.362 4.436 4.362 4.378 1,490,276 +0.09(+2.12%)
Aug 11, 2021 4.312 4.312 4.258 4.287 441,770 +0.02(+0.39%)
Aug 10, 2021 4.345 4.403 4.237 4.271 108,680 +0.01(+0.19%)
Aug 09, 2021 4.229 4.262 4.196 4.262 57,660 +0.03(+0.78%)
Aug 06, 2021 4.271 4.295 4.204 4.229 235,621 -0.06(-1.35%)
Aug 05, 2021 4.428 4.428 4.279 4.287 79,146 -0.01(-0.19%)
Aug 04, 2021 4.271 4.320 4.271 4.295 217,462 +0.02(+0.58%)
Aug 03, 2021 4.328 4.353 4.262 4.271 117,259 -0.04(-0.96%)
Aug 02, 2021 4.353 4.386 4.295 4.312 50,351 -0.01(-0.19%)
Jul 30, 2021 4.403 4.403 4.320 4.320 33,297 -0.08(-1.88%)
Jul 29, 2021 4.362 4.453 4.362 4.403 146,070 +0.04(+1.00%)
Jul 28, 2021 4.351 4.425 4.326 4.359 82,528 +0.05(+1.15%)
Jul 27, 2021 4.392 4.450 4.310 4.310 72,503 -0.12(-2.61%)
Jul 26, 2021 4.433 4.458 4.392 4.425 55,599 -0.01(-0.19%)
Jul 23, 2021 4.433 4.516 4.384 4.433 123,748 +0.06(+1.32%)
Jul 22, 2021 4.524 4.540 4.285 4.376 146,036 -0.15(-3.28%)
Jul 21, 2021 4.516 4.573 4.507 4.524 56,697 +0.00(+0.00%)
Jul 20, 2021 4.516 4.565 4.474 4.524 29,768 +0.05(+1.10%)
Jul 19, 2021 4.573 4.582 4.474 4.474 62,242 -0.11(-2.34%)
Jul 16, 2021 4.656 4.681 4.582 4.582 37,326 -0.04(-0.89%)
Jul 15, 2021 4.697 4.734 4.615 4.623 53,456 -0.10(-2.09%)
Jul 14, 2021 4.738 4.771 4.713 4.722 183,162 -0.02(-0.35%)
Jul 13, 2021 4.746 4.763 4.713 4.738 85,123 -0.02(-0.35%)
Jul 12, 2021 4.656 4.755 4.648 4.755 85,201 +0.09(+1.94%)
Jul 09, 2021 4.648 4.705 4.648 4.664 230,127 +0.03(+0.71%)
Jul 08, 2021 4.590 4.664 4.566 4.631 122,418 -0.02(-0.35%)
Jul 07, 2021 4.681 4.697 4.623 4.648 34,021 -0.03(-0.70%)
Jul 06, 2021 4.755 4.755 4.656 4.681 135,488 -0.05(-1.05%)
Jul 02, 2021 4.672 4.788 4.656 4.730 245,629 +0.07(+1.41%)
Jul 01, 2021 4.697 4.746 4.656 4.664 39,792 -0.03(-0.70%)
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%)
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.