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 )

2.050 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 28, 2021 4.831 4.831 4.749 4.757 62,601 -0.17(-3.51%)
May 27, 2021 4.633 4.930 4.625 4.930 125,052 +0.26(+5.55%)
May 26, 2021 4.720 4.720 4.597 4.671 31,782 -0.02(-0.35%)
May 25, 2021 4.785 4.785 4.621 4.687 53,530 -0.04(-0.87%)
May 24, 2021 4.826 4.826 4.711 4.728 27,715 -0.08(-1.70%)
May 21, 2021 4.777 4.826 4.773 4.810 48,254 +0.05(+1.03%)
May 20, 2021 4.785 4.785 4.564 4.761 208,413 -0.03(-0.68%)
May 19, 2021 4.802 4.892 4.777 4.793 40,192 -0.03(-0.68%)
May 18, 2021 4.834 4.925 4.752 4.826 87,067 +0.03(+0.68%)
May 17, 2021 4.925 4.925 4.761 4.793 64,000 -0.13(-2.66%)
May 14, 2021 4.859 4.933 4.802 4.925 49,053 +0.12(+2.56%)
May 13, 2021 4.728 4.834 4.728 4.802 36,266 +0.05(+1.03%)
May 12, 2021 4.793 4.834 4.728 4.752 153,356 -0.06(-1.19%)
May 11, 2021 4.875 4.892 4.802 4.810 165,019 -0.08(-1.68%)
May 10, 2021 4.728 4.900 4.687 4.892 80,337 +0.20(+4.37%)
May 07, 2021 4.703 4.711 4.564 4.687 118,269 +0.13(+2.88%)
May 06, 2021 4.466 4.625 4.466 4.556 259,599 +0.08(+1.83%)
May 05, 2021 4.433 4.572 4.384 4.474 455,117 +0.07(+1.49%)
May 04, 2021 4.711 4.785 4.367 4.408 177,337 -0.18(-3.93%)
May 03, 2021 4.884 4.900 4.539 4.589 345,196 -0.26(-5.41%)
Apr 30, 2021 4.965 4.965 4.826 4.851 92,019 -0.11(-2.31%)
Apr 29, 2021 5.031 5.072 4.965 4.965 72,579 -0.05(-0.90%)
Apr 28, 2021 5.092 5.112 4.978 5.011 567,242 -0.11(-2.07%)
Apr 27, 2021 5.149 5.149 5.076 5.117 228,797 +0.00(+0.00%)
Apr 26, 2021 5.068 5.125 5.060 5.117 112,979 +0.02(+0.32%)
Apr 23, 2021 5.092 5.134 5.074 5.100 82,225 -0.02(-0.32%)
Apr 22, 2021 5.092 5.149 5.076 5.117 35,454 +0.00(+0.00%)
Apr 21, 2021 5.076 5.182 5.060 5.117 116,847 +0.00(+0.00%)
Apr 20, 2021 5.076 5.141 5.027 5.117 295,228 +0.04(+0.80%)
Apr 19, 2021 5.223 5.223 5.076 5.076 135,659 -0.15(-2.81%)
Apr 16, 2021 5.157 5.235 5.157 5.223 45,462 +0.06(+1.11%)
Apr 15, 2021 5.182 5.182 5.125 5.166 104,341 +0.05(+0.96%)
Apr 14, 2021 5.174 5.174 5.060 5.117 150,284 +0.03(+0.64%)
Apr 13, 2021 5.043 5.092 5.035 5.084 38,948 +0.04(+0.81%)
Apr 12, 2021 5.141 5.141 5.035 5.043 45,144 -0.10(-1.90%)
Apr 09, 2021 5.223 5.223 5.092 5.141 80,264 -0.03(-0.63%)
Apr 08, 2021 5.100 5.182 5.100 5.174 169,284 +0.07(+1.44%)
Apr 07, 2021 5.141 5.149 5.100 5.100 49,933 -0.05(-0.95%)
Apr 06, 2021 5.076 5.190 5.076 5.149 56,100 +0.02(+0.48%)
Apr 05, 2021 5.027 5.133 5.027 5.125 96,916 +0.10(+1.95%)
Apr 01, 2021 5.051 5.085 5.002 5.027 33,576 -0.03(-0.56%)
Mar 31, 2021 5.007 5.072 5.007 5.055 30,012 +0.01(+0.16%)
Mar 30, 2021 4.982 5.047 4.942 5.047 95,804 +0.07(+1.31%)
Mar 29, 2021 5.120 5.120 4.974 4.982 31,221 -0.11(-2.23%)
Mar 26, 2021 5.072 5.104 5.055 5.096 177,171 +0.07(+1.29%)
Mar 25, 2021 5.080 5.088 5.031 5.031 123,476 -0.11(-2.06%)
Mar 24, 2021 5.202 5.234 5.120 5.137 66,700 -0.02(-0.47%)
Mar 23, 2021 5.064 5.218 5.007 5.161 389,150 +0.11(+2.25%)
Mar 22, 2021 5.153 5.153 4.917 5.047 231,052 -0.07(-1.43%)
Mar 19, 2021 5.137 5.181 5.055 5.120 250,008 -0.02(-0.47%)
Mar 18, 2021 5.185 5.237 5.145 5.145 135,750 -0.05(-0.94%)
Mar 17, 2021 5.299 5.299 5.194 5.194 322,984 -0.09(-1.69%)
Mar 16, 2021 5.307 5.364 5.242 5.283 168,205 -0.02(-0.46%)
Mar 15, 2021 5.283 5.324 5.202 5.307 47,160 +0.07(+1.24%)
Mar 12, 2021 5.372 5.380 5.234 5.242 54,012 -0.10(-1.83%)
Mar 11, 2021 5.340 5.372 5.291 5.340 224,642 +0.04(+0.77%)
Mar 10, 2021 5.275 5.299 5.202 5.299 253,035 +0.11(+2.19%)
Mar 09, 2021 5.080 5.194 5.080 5.185 101,173 +0.10(+1.92%)
Mar 08, 2021 5.137 5.161 5.047 5.088 117,170 -0.02(-0.32%)
Mar 05, 2021 5.169 5.202 5.096 5.104 104,703 -0.02(-0.32%)
Mar 04, 2021 5.153 5.202 5.080 5.120 117,658 -0.02(-0.32%)
Mar 03, 2021 5.202 5.202 5.112 5.137 74,296 -0.02(-0.47%)
Mar 02, 2021 5.234 5.251 5.161 5.161 42,016 -0.10(-1.85%)
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.