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

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

2.170 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.391 4.399 4.281 4.315 75,104 -0.05(-1.16%)
Dec 30, 2021 4.391 4.440 4.365 4.365 115,572 -0.01(-0.16%)
Dec 29, 2021 4.422 4.431 4.364 4.372 46,455 -0.03(-0.57%)
Dec 28, 2021 4.389 4.428 4.380 4.397 55,657 -0.02(-0.38%)
Dec 27, 2021 4.439 4.439 4.383 4.414 60,076 +0.01(+0.19%)
Dec 23, 2021 4.364 4.449 4.355 4.406 65,936 +0.05(+1.16%)
Dec 22, 2021 4.296 4.397 4.296 4.355 73,915 -0.03(-0.58%)
Dec 21, 2021 4.305 4.414 4.263 4.380 191,878 +0.08(+1.96%)
Dec 20, 2021 4.355 4.355 4.271 4.296 167,910 -0.11(-2.48%)
Dec 17, 2021 4.490 4.490 4.380 4.406 145,758 -0.08(-1.87%)
Dec 16, 2021 4.364 4.565 4.355 4.490 170,496 +0.15(+3.49%)
Dec 15, 2021 4.364 4.406 4.330 4.338 102,951 -0.03(-0.77%)
Dec 14, 2021 4.456 4.494 4.347 4.372 158,099 -0.10(-2.26%)
Dec 13, 2021 4.515 4.540 4.464 4.473 70,588 -0.05(-1.12%)
Dec 10, 2021 4.557 4.557 4.481 4.523 53,861 -0.02(-0.37%)
Dec 09, 2021 4.540 4.582 4.507 4.540 153,383 +0.00(+0.00%)
Dec 08, 2021 4.607 4.607 4.506 4.540 67,643 -0.07(-1.46%)
Dec 07, 2021 4.725 4.725 4.582 4.607 85,390 -0.02(-0.36%)
Dec 06, 2021 4.624 4.683 4.523 4.624 101,179 +0.06(+1.29%)
Dec 03, 2021 4.549 4.591 4.506 4.565 127,682 +0.05(+1.12%)
Dec 02, 2021 4.456 4.540 4.448 4.515 141,245 +0.08(+1.90%)
Dec 01, 2021 4.523 4.607 4.422 4.431 167,806 -0.06(-1.31%)
Nov 30, 2021 4.322 4.498 4.288 4.490 289,206 +0.15(+3.49%)
Nov 29, 2021 4.347 4.380 4.322 4.338 169,883 +0.02(+0.44%)
Nov 26, 2021 4.311 4.328 4.252 4.319 92,954 +0.00(+0.00%)
Nov 24, 2021 4.328 4.336 4.286 4.319 103,312 -0.02(-0.39%)
Nov 23, 2021 4.411 4.428 4.328 4.336 113,571 -0.03(-0.77%)
Nov 22, 2021 4.512 4.554 4.353 4.369 155,454 -0.09(-2.06%)
Nov 19, 2021 4.520 4.562 4.462 4.462 314,005 -0.10(-2.20%)
Nov 18, 2021 4.637 4.562 4.520 4.562 353,590 +0.03(+0.55%)
Nov 17, 2021 4.587 4.604 4.478 4.537 143,566 -0.04(-0.91%)
Nov 16, 2021 4.646 4.717 4.562 4.579 336,589 -0.05(-1.09%)
Nov 15, 2021 4.721 4.721 4.562 4.629 150,723 -0.09(-1.95%)
Nov 12, 2021 4.704 4.755 4.704 4.721 41,349 +0.03(+0.53%)
Nov 11, 2021 4.763 4.796 4.696 4.696 160,086 -0.04(-0.88%)
Nov 10, 2021 4.847 4.738 4.738 66,484 -0.11(-2.25%)
Nov 09, 2021 4.863 4.897 4.805 4.847 69,699 -0.02(-0.34%)
Nov 08, 2021 4.897 4.902 4.855 4.863 71,061 -0.02(-0.34%)
Nov 05, 2021 4.855 4.922 4.855 4.880 64,801 +0.03(+0.52%)
Nov 04, 2021 4.981 5.010 4.847 4.855 105,876 -0.15(-3.01%)
Nov 03, 2021 4.939 5.022 4.939 5.006 40,387 +0.05(+1.01%)
Nov 02, 2021 5.014 5.064 4.939 4.955 80,411 -0.09(-1.82%)
Nov 01, 2021 5.022 5.089 5.047 5.047 62,474 +0.00(+0.00%)
Oct 29, 2021 5.098 5.105 5.022 5.047 53,935 -0.04(-0.77%)
Oct 28, 2021 5.045 5.128 5.045 5.086 89,351 +0.03(+0.49%)
Oct 27, 2021 5.061 5.120 5.036 5.061 25,511 -0.02(-0.33%)
Oct 26, 2021 4.995 5.086 5.078 204,600 +0.11(+2.18%)
Oct 25, 2021 4.995 5.028 4.961 4.970 197,430 -0.02(-0.33%)
Oct 22, 2021 5.020 5.020 4.961 4.986 66,408 -0.01(-0.17%)
Oct 21, 2021 5.028 5.028 4.936 4.995 96,376 -0.03(-0.50%)
Oct 20, 2021 5.061 5.061 4.995 5.020 154,112 +0.03(+0.50%)
Oct 19, 2021 5.045 5.077 4.986 4.995 96,298 +0.03(+0.67%)
Oct 18, 2021 5.086 5.103 4.961 4.961 69,095 -0.12(-2.30%)
Oct 15, 2021 5.003 5.091 4.986 5.078 87,725 +0.09(+1.84%)
Oct 14, 2021 5.020 5.020 4.974 4.986 69,174 -0.01(-0.17%)
Oct 13, 2021 4.995 5.026 4.970 4.995 66,823 -0.01(-0.17%)
Oct 12, 2021 5.011 5.020 4.961 5.003 146,955 +0.01(+0.17%)
Oct 11, 2021 5.011 5.061 4.995 4.995 117,423 -0.03(-0.50%)
Oct 08, 2021 5.003 5.028 4.970 5.020 61,894 +0.03(+0.50%)
Oct 07, 2021 4.953 5.036 4.903 4.995 89,245 +0.08(+1.53%)
Oct 06, 2021 4.936 4.936 4.870 4.920 200,480 -0.03(-0.51%)
Oct 05, 2021 4.895 4.936 4.853 4.945 446,620 +0.05(+1.02%)
Oct 04, 2021 4.920 4.936 4.870 4.895 685,195 +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.