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 )

2.250 -0.070 (-3.02%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 11, 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 (%)
Jan 31, 2022 4.756 4.887 4.837 198,456 +0.07(+1.42%)
Jan 28, 2022 4.761 4.778 4.693 4.769 39,219 +0.04(+0.77%)
Jan 27, 2022 4.767 4.789 4.733 4.733 110,630 -0.05(-1.06%)
Jan 26, 2022 4.893 4.893 4.720 4.783 421,883 +0.13(+2.72%)
Jan 25, 2022 4.589 4.674 4.589 4.657 153,228 +0.03(+0.73%)
Jan 24, 2022 4.665 4.690 4.589 4.623 98,936 -0.09(-1.97%)
Jan 21, 2022 4.750 4.758 4.665 4.716 90,887 -0.03(-0.53%)
Jan 20, 2022 4.800 4.809 4.741 4.741 65,608 -0.05(-1.06%)
Jan 19, 2022 4.724 4.800 4.724 4.792 69,346 +0.06(+1.25%)
Jan 18, 2022 4.716 4.792 4.665 4.733 228,845 +0.18(+3.90%)
Jan 14, 2022 4.555 0 -0.02(-0.37%)
Jan 13, 2022 4.462 4.581 4.462 4.572 276,528 +0.13(+2.85%)
Jan 12, 2022 4.386 4.454 4.386 4.445 154,095 +0.05(+1.15%)
Jan 11, 2022 4.327 4.395 4.310 4.395 132,678 +0.08(+1.96%)
Jan 10, 2022 4.344 4.344 4.285 4.310 86,391 -0.01(-0.20%)
Jan 07, 2022 4.327 4.361 4.285 4.319 71,231 -0.02(-0.39%)
Jan 06, 2022 4.462 4.462 4.293 4.336 105,161 -0.03(-0.58%)
Jan 05, 2022 4.369 4.428 4.352 4.361 43,899 -0.03(-0.58%)
Jan 04, 2022 4.395 4.412 4.327 4.386 45,842 +0.04(+0.97%)
Jan 03, 2022 4.352 4.396 4.268 4.344 101,221 +0.03(+0.59%)
Dec 31, 2021 4.395 4.403 4.285 4.319 75,033 -0.05(-1.16%)
Dec 30, 2021 4.395 4.444 4.369 4.369 115,462 -0.01(-0.15%)
Dec 29, 2021 4.427 4.435 4.368 4.376 46,411 -0.03(-0.57%)
Dec 28, 2021 4.393 4.432 4.385 4.401 55,605 -0.02(-0.38%)
Dec 27, 2021 4.443 4.443 4.387 4.418 60,019 +0.01(+0.19%)
Dec 23, 2021 4.368 4.453 4.359 4.410 65,874 +0.05(+1.16%)
Dec 22, 2021 4.300 4.401 4.300 4.359 73,845 -0.03(-0.58%)
Dec 21, 2021 4.309 4.418 4.267 4.385 191,696 +0.08(+1.96%)
Dec 20, 2021 4.359 4.359 4.275 4.300 167,751 -0.11(-2.48%)
Dec 17, 2021 4.494 4.494 4.385 4.410 145,620 -0.08(-1.87%)
Dec 16, 2021 4.368 4.570 4.359 4.494 170,334 +0.15(+3.49%)
Dec 15, 2021 4.368 4.410 4.334 4.342 102,854 -0.03(-0.77%)
Dec 14, 2021 4.460 4.498 4.351 4.376 157,949 -0.10(-2.26%)
Dec 13, 2021 4.519 4.544 4.469 4.477 70,521 -0.05(-1.12%)
Dec 10, 2021 4.561 4.561 4.486 4.528 53,810 -0.02(-0.37%)
Dec 09, 2021 4.544 4.587 4.511 4.544 153,238 +0.00(+0.00%)
Dec 08, 2021 4.612 4.612 4.511 4.544 67,579 -0.07(-1.46%)
Dec 07, 2021 4.730 4.730 4.587 4.612 85,309 -0.02(-0.36%)
Dec 06, 2021 4.629 4.687 4.528 4.629 101,083 +0.06(+1.29%)
Dec 03, 2021 4.553 4.595 4.511 4.570 127,561 +0.05(+1.12%)
Dec 02, 2021 4.460 4.544 4.452 4.519 141,111 +0.08(+1.90%)
Dec 01, 2021 4.528 4.612 4.427 4.435 167,647 -0.06(-1.31%)
Nov 30, 2021 4.326 4.502 4.292 4.494 288,932 +0.15(+3.49%)
Nov 29, 2021 4.351 4.384 4.326 4.342 169,722 +0.02(+0.44%)
Nov 26, 2021 4.315 4.332 4.256 4.323 92,866 +0.00(+0.00%)
Nov 24, 2021 4.332 4.340 4.290 4.323 103,214 -0.02(-0.39%)
Nov 23, 2021 4.415 4.432 4.332 4.340 113,463 -0.03(-0.77%)
Nov 22, 2021 4.516 4.558 4.357 4.374 155,307 -0.09(-2.06%)
Nov 19, 2021 4.524 4.566 4.466 4.466 313,708 -0.10(-2.20%)
Nov 18, 2021 4.642 4.566 4.524 4.566 353,255 +0.03(+0.55%)
Nov 17, 2021 4.591 4.608 4.483 4.541 143,430 -0.04(-0.91%)
Nov 16, 2021 4.650 4.721 4.566 4.583 336,270 -0.05(-1.08%)
Nov 15, 2021 4.726 4.726 4.566 4.633 150,580 -0.09(-1.95%)
Nov 12, 2021 4.709 4.759 4.709 4.726 41,310 +0.03(+0.53%)
Nov 11, 2021 4.767 4.801 4.700 4.700 159,934 -0.04(-0.88%)
Nov 10, 2021 4.851 4.742 4.742 66,421 -0.11(-2.25%)
Nov 09, 2021 4.868 4.901 4.809 4.851 69,633 -0.02(-0.34%)
Nov 08, 2021 4.901 4.906 4.860 4.868 70,994 -0.02(-0.34%)
Nov 05, 2021 4.860 4.927 4.860 4.885 64,740 +0.03(+0.52%)
Nov 04, 2021 4.985 5.015 4.851 4.860 105,776 -0.15(-3.01%)
Nov 03, 2021 4.943 5.027 4.943 5.010 40,349 +0.05(+1.01%)
Nov 02, 2021 5.019 5.069 4.943 4.960 80,334 -0.09(-1.82%)
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.