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 )

2.410 -0.010 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Apr 01, 2022 3.891 3.951 3.848 3.951 136,138 +0.06(+1.54%)
Mar 31, 2022 3.942 3.959 3.857 3.891 216,209 -0.03(-0.87%)
Mar 30, 2022 3.840 4.019 3.797 3.925 600,284 +0.01(+0.22%)
Mar 29, 2022 4.498 4.515 3.788 3.917 1,526,937 -0.57(-12.76%)
Mar 28, 2022 4.532 4.532 4.473 4.490 35,928 -0.03(-0.57%)
Mar 25, 2022 4.481 4.530 4.447 4.515 33,931 +0.03(+0.76%)
Mar 24, 2022 4.609 4.644 4.378 4.481 291,030 -0.14(-2.96%)
Mar 23, 2022 4.532 4.669 4.532 4.618 289,550 +0.03(+0.56%)
Mar 22, 2022 4.421 4.652 4.421 4.592 488,484 +0.18(+4.07%)
Mar 21, 2022 4.387 4.455 4.387 4.413 40,918 +0.00(+0.00%)
Mar 18, 2022 4.481 4.507 4.396 4.413 241,820 -0.07(-1.53%)
Mar 17, 2022 4.532 4.577 4.455 4.481 92,243 -0.03(-0.57%)
Mar 16, 2022 4.575 4.575 4.481 4.507 99,019 -0.06(-1.31%)
Mar 15, 2022 4.609 4.609 4.507 4.567 56,353 -0.04(-0.93%)
Mar 14, 2022 4.652 4.721 4.592 4.609 27,018 -0.01(-0.19%)
Mar 11, 2022 4.609 4.644 4.575 4.618 60,176 +0.00(+0.00%)
Mar 10, 2022 4.746 4.746 4.558 4.618 54,197 -0.13(-2.70%)
Mar 09, 2022 4.797 4.815 4.729 4.746 53,719 +0.02(+0.36%)
Mar 08, 2022 4.686 4.780 4.686 4.729 55,137 +0.06(+1.28%)
Mar 07, 2022 4.729 4.755 4.644 4.669 40,941 -0.05(-1.09%)
Mar 04, 2022 4.874 4.874 4.712 4.721 53,880 -0.16(-3.33%)
Mar 03, 2022 4.703 4.917 4.703 4.883 126,816 +0.20(+4.20%)
Mar 02, 2022 4.575 4.695 4.575 4.686 75,105 +0.14(+3.01%)
Mar 01, 2022 4.584 4.635 4.549 4.549 104,827 -0.04(-0.93%)
Feb 28, 2022 4.609 4.635 4.541 4.592 84,278 -0.07(-1.47%)
Feb 25, 2022 4.575 4.669 4.601 4.661 53,158 +0.11(+2.31%)
Feb 24, 2022 4.598 4.623 4.470 4.555 106,700 -0.08(-1.65%)
Feb 23, 2022 4.598 4.683 4.598 4.632 42,030 +0.03(+0.55%)
Feb 22, 2022 4.589 4.657 4.547 4.606 50,330 -0.02(-0.37%)
Feb 18, 2022 4.623 0 -0.01(-0.18%)
Feb 17, 2022 4.666 4.674 4.606 4.632 34,200 -0.03(-0.55%)
Feb 16, 2022 4.564 4.692 4.547 4.657 60,974 +0.06(+1.30%)
Feb 15, 2022 4.521 4.615 4.521 4.598 108,553 +0.06(+1.31%)
Feb 14, 2022 4.606 4.632 4.521 4.538 44,886 -0.09(-2.02%)
Feb 11, 2022 4.666 4.709 4.606 4.632 56,497 +0.00(+0.00%)
Feb 10, 2022 4.606 4.726 4.606 4.632 59,960 +0.02(+0.37%)
Feb 09, 2022 4.700 4.743 4.606 4.615 47,426 -0.08(-1.63%)
Feb 08, 2022 4.683 4.692 4.657 4.692 54,932 -0.01(-0.18%)
Feb 07, 2022 4.760 4.760 4.666 4.700 105,587 -0.01(-0.18%)
Feb 04, 2022 4.751 4.751 4.683 4.709 31,148 -0.03(-0.72%)
Feb 03, 2022 4.734 4.743 48,764 -0.03(-0.54%)
Feb 02, 2022 4.768 4.785 4.709 4.768 34,633 +0.05(+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.