Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

2.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
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%)
Nov 01, 2021 5.027 5.094 5.052 5.052 62,415 +0.00(+0.00%)
Oct 29, 2021 5.103 5.110 5.027 5.052 53,884 -0.04(-0.77%)
Oct 28, 2021 5.050 5.133 5.050 5.091 89,266 +0.03(+0.49%)
Oct 27, 2021 5.066 5.125 5.041 5.066 25,487 -0.02(-0.33%)
Oct 26, 2021 4.999 5.091 5.083 204,406 +0.11(+2.18%)
Oct 25, 2021 4.999 5.033 4.966 4.974 197,243 -0.02(-0.33%)
Oct 22, 2021 5.024 5.024 4.966 4.991 66,345 -0.01(-0.17%)
Oct 21, 2021 5.033 5.033 4.941 4.999 96,285 -0.03(-0.50%)
Oct 20, 2021 5.066 5.066 4.999 5.024 153,966 +0.03(+0.50%)
Oct 19, 2021 5.050 5.082 4.991 4.999 96,207 +0.03(+0.67%)
Oct 18, 2021 5.091 5.108 4.966 4.966 69,030 -0.12(-2.30%)
Oct 15, 2021 5.008 5.095 4.991 5.083 87,641 +0.09(+1.84%)
Oct 14, 2021 5.024 5.024 4.979 4.991 69,109 -0.01(-0.17%)
Oct 13, 2021 4.999 5.031 4.974 4.999 66,759 -0.01(-0.17%)
Oct 12, 2021 5.016 5.024 4.966 5.008 146,816 +0.01(+0.17%)
Oct 11, 2021 5.016 5.066 4.999 4.999 117,312 -0.03(-0.50%)
Oct 08, 2021 5.008 5.033 4.974 5.024 61,835 +0.03(+0.50%)
Oct 07, 2021 4.958 5.041 4.908 4.999 89,161 +0.08(+1.53%)
Oct 06, 2021 4.941 4.941 4.874 4.924 200,289 -0.03(-0.51%)
Oct 05, 2021 4.899 4.941 4.858 4.949 446,197 +0.05(+1.02%)
Oct 04, 2021 4.924 4.941 4.874 4.899 684,546 +0.00(+0.00%)
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.