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 )

2.430 +0.070 (+2.97%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 3, 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 (%)
Feb 26, 2021 5.124 5.270 5.051 5.092 213,997 -0.03(-0.63%)
Feb 25, 2021 5.408 5.464 5.100 5.124 163,922 -0.24(-4.42%)
Feb 24, 2021 5.337 5.393 5.288 5.361 1,481,196 +0.06(+1.07%)
Feb 23, 2021 5.337 5.361 5.297 5.305 52,773 -0.02(-0.45%)
Feb 22, 2021 5.369 5.369 5.329 5.329 28,221 -0.06(-1.20%)
Feb 19, 2021 5.490 5.490 5.361 5.393 49,541 -0.02(-0.45%)
Feb 18, 2021 5.418 5.490 5.402 5.418 66,165 +0.02(+0.45%)
Feb 17, 2021 5.482 5.482 5.361 5.393 120,992 -0.06(-1.04%)
Feb 16, 2021 5.571 5.571 5.442 5.450 85,422 -0.06(-1.03%)
Feb 12, 2021 5.482 5.523 5.450 5.506 61,803 +0.05(+0.89%)
Feb 11, 2021 5.506 5.506 5.450 5.458 51,198 +0.00(+0.00%)
Feb 10, 2021 5.490 5.563 5.450 5.458 100,520 +0.01(+0.15%)
Feb 09, 2021 5.515 5.515 5.434 5.450 208,751 -0.03(-0.59%)
Feb 08, 2021 5.490 5.490 5.442 5.482 125,573 +0.06(+1.04%)
Feb 05, 2021 5.410 5.442 5.377 5.426 28,486 +0.03(+0.60%)
Feb 04, 2021 5.410 5.410 5.329 5.393 38,164 -0.01(-0.15%)
Feb 03, 2021 5.410 5.450 5.377 5.402 22,475 +0.04(+0.75%)
Feb 02, 2021 5.216 5.402 5.216 5.361 31,647 +0.15(+2.79%)
Feb 01, 2021 5.200 5.280 5.200 5.216 53,164 +0.04(+0.78%)
Jan 29, 2021 5.272 5.297 5.167 5.175 85,954 -0.10(-1.99%)
Jan 28, 2021 5.087 5.297 5.087 5.280 88,248 +0.20(+3.94%)
Jan 27, 2021 5.112 5.144 5.008 5.080 117,002 -0.06(-1.10%)
Jan 26, 2021 5.297 5.321 5.136 5.136 145,126 -0.15(-2.89%)
Jan 25, 2021 5.265 5.305 5.136 5.289 371,834 -0.01(-0.15%)
Jan 22, 2021 5.337 5.337 5.217 5.297 56,854 -0.07(-1.35%)
Jan 21, 2021 5.385 5.410 5.369 5.369 58,682 -0.03(-0.60%)
Jan 20, 2021 5.337 5.546 5.297 5.402 83,521 +0.05(+0.90%)
Jan 19, 2021 5.418 5.418 5.329 5.353 32,781 -0.02(-0.45%)
Jan 15, 2021 5.410 5.418 5.329 5.377 50,136 -0.07(-1.33%)
Jan 14, 2021 5.361 5.490 5.361 5.450 46,567 +0.09(+1.65%)
Jan 13, 2021 5.394 5.394 5.313 5.361 39,392 -0.03(-0.60%)
Jan 12, 2021 5.265 5.426 5.265 5.394 61,646 +0.10(+1.98%)
Jan 11, 2021 5.450 5.450 5.193 5.289 159,647 -0.18(-3.38%)
Jan 08, 2021 5.466 5.474 5.361 5.474 56,357 +0.02(+0.44%)
Jan 07, 2021 5.458 5.538 5.426 5.450 111,812 -0.02(-0.44%)
Jan 06, 2021 5.369 5.530 5.369 5.474 164,507 +0.10(+1.95%)
Jan 05, 2021 5.522 5.522 5.305 5.369 93,429 -0.14(-2.48%)
Jan 04, 2021 5.546 5.651 5.490 5.506 110,430 -0.02(-0.44%)
Dec 31, 2020 5.530 5.530 5.530 88,052 -0.03(-0.58%)
Dec 30, 2020 5.530 5.619 5.530 5.562 88,052 +0.02(+0.42%)
Dec 29, 2020 5.451 5.587 5.419 5.539 147,465 +0.07(+1.32%)
Dec 28, 2020 5.499 5.499 5.355 5.467 68,228 -0.02(-0.44%)
Dec 24, 2020 5.491 5.507 5.419 5.491 48,222 +0.00(+0.00%)
Dec 23, 2020 5.451 5.515 5.395 5.491 80,782 +0.04(+0.73%)
Dec 22, 2020 5.483 5.503 5.375 5.451 196,089 -0.04(-0.73%)
Dec 21, 2020 5.531 5.539 5.267 5.491 690,351 -0.10(-1.86%)
Dec 18, 2020 5.603 5.627 5.575 5.595 60,590 -0.01(-0.14%)
Dec 17, 2020 5.555 5.611 5.507 5.603 319,695 +0.06(+1.16%)
Dec 16, 2020 5.443 5.555 5.435 5.539 230,200 +0.08(+1.47%)
Dec 15, 2020 5.403 5.467 5.323 5.459 194,368 +0.11(+2.10%)
Dec 14, 2020 5.275 5.347 5.275 5.347 875,507 +0.07(+1.37%)
Dec 11, 2020 5.315 5.347 5.211 5.275 388,654 -0.06(-1.20%)
Dec 10, 2020 5.235 5.395 5.235 5.339 209,898 +0.10(+1.83%)
Dec 09, 2020 5.123 5.363 5.123 5.243 294,777 +0.11(+2.18%)
Dec 08, 2020 5.075 5.155 5.075 5.131 93,074 +0.00(+0.00%)
Dec 07, 2020 5.067 5.235 5.003 5.131 205,889 +0.02(+0.31%)
Dec 04, 2020 4.979 5.147 4.923 5.115 280,965 +0.21(+4.24%)
Dec 03, 2020 4.851 4.939 4.800 4.907 121,111 +0.07(+1.49%)
Dec 02, 2020 4.723 4.861 4.707 4.835 258,766 +0.14(+2.90%)
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.