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

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

2.470 -0.010 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 2.778 2.778 2.633 2.642 135,661 -0.11(-3.96%)
Aug 30, 2022 2.815 2.833 2.706 2.751 114,583 -0.05(-1.94%)
Aug 29, 2022 2.797 2.860 2.760 2.806 199,947 -0.01(-0.32%)
Aug 26, 2022 2.887 2.887 2.778 2.815 110,289 +0.00(+0.00%)
Aug 25, 2022 2.905 2.987 2.815 2.815 204,027 -0.09(-3.13%)
Aug 24, 2022 2.951 2.969 2.905 2.905 58,749 -0.06(-2.14%)
Aug 23, 2022 2.969 2.987 2.905 2.969 59,870 +0.02(+0.62%)
Aug 22, 2022 3.023 3.023 2.905 2.951 57,413 -0.09(-2.98%)
Aug 19, 2022 3.060 3.096 2.951 3.042 110,411 -0.02(-0.59%)
Aug 18, 2022 3.087 3.087 2.996 3.060 69,498 -0.02(-0.59%)
Aug 17, 2022 2.996 3.078 2.978 3.078 127,273 +0.04(+1.19%)
Aug 16, 2022 3.023 3.160 2.996 3.042 461,712 -0.01(-0.30%)
Aug 15, 2022 3.114 3.223 2.815 3.051 289,475 -0.13(-4.00%)
Aug 12, 2022 3.296 3.310 3.060 3.178 333,915 -0.07(-2.23%)
Aug 11, 2022 3.341 3.359 3.196 3.250 53,735 -0.05(-1.38%)
Aug 10, 2022 3.223 3.296 3.214 3.296 45,416 +0.08(+2.54%)
Aug 09, 2022 3.187 3.296 3.187 3.214 45,293 -0.02(-0.56%)
Aug 08, 2022 3.132 3.250 3.112 3.232 69,407 +0.15(+4.71%)
Aug 05, 2022 3.105 3.105 3.042 3.087 24,125 +0.01(+0.29%)
Aug 04, 2022 3.078 3.142 3.051 3.078 82,570 -0.03(-0.88%)
Aug 03, 2022 3.169 3.169 3.042 3.105 66,226 -0.02(-0.58%)
Aug 02, 2022 3.205 3.205 3.087 3.123 72,419 -0.05(-1.71%)
Aug 01, 2022 3.232 3.251 3.114 3.178 115,389 -0.06(-1.96%)
Jul 29, 2022 3.260 3.287 3.196 3.241 58,661 -0.01(-0.28%)
Jul 28, 2022 3.214 3.250 3.132 3.250 66,325 +0.07(+2.29%)
Jul 27, 2022 3.223 3.223 3.132 3.178 61,216 -0.01(-0.28%)
Jul 26, 2022 3.132 3.196 3.123 3.187 116,335 +0.05(+1.45%)
Jul 25, 2022 3.132 3.160 3.014 3.142 129,683 +0.03(+0.87%)
Jul 22, 2022 3.205 3.205 3.051 3.114 203,274 -0.05(-1.72%)
Jul 21, 2022 3.241 3.241 3.083 3.169 244,467 -0.07(-2.24%)
Jul 20, 2022 3.160 3.296 3.069 3.241 304,508 +0.12(+3.78%)
Jul 19, 2022 3.096 3.151 3.056 3.123 107,102 +0.05(+1.47%)
Jul 18, 2022 3.051 3.169 3.051 3.078 52,526 +0.07(+2.42%)
Jul 15, 2022 2.987 3.051 2.969 3.005 54,239 +0.05(+1.53%)
Jul 14, 2022 3.023 3.023 2.942 2.960 105,297 -0.08(-2.69%)
Jul 13, 2022 3.096 3.096 2.987 3.042 110,648 -0.04(-1.18%)
Jul 12, 2022 3.151 3.151 3.033 3.078 128,398 -0.13(-3.97%)
Jul 11, 2022 3.142 3.260 3.069 3.205 353,585 +0.07(+2.32%)
Jul 08, 2022 3.160 3.195 3.114 3.132 82,605 -0.02(-0.58%)
Jul 07, 2022 3.169 3.232 3.132 3.151 53,088 +0.00(+0.00%)
Jul 06, 2022 3.160 3.214 3.087 3.151 94,943 -0.06(-1.98%)
Jul 05, 2022 3.169 3.232 3.123 3.214 77,924 +0.01(+0.28%)
Jul 01, 2022 3.241 3.241 3.151 3.205 100,964 -0.02(-0.56%)
Jun 30, 2022 3.214 3.297 3.205 3.223 139,663 +0.01(+0.28%)
Jun 29, 2022 3.332 3.350 3.178 3.214 270,741 -0.09(-2.75%)
Jun 28, 2022 3.359 3.432 3.305 3.305 86,063 -0.05(-1.62%)
Jun 27, 2022 3.341 3.441 3.305 3.359 65,532 +0.00(+0.00%)
Jun 24, 2022 3.305 3.378 3.223 3.359 126,657 +0.09(+2.78%)
Jun 23, 2022 3.505 3.505 3.232 3.269 216,242 -0.21(-6.01%)
Jun 22, 2022 3.468 3.523 3.441 3.477 51,645 +0.00(+0.00%)
Jun 21, 2022 3.423 3.568 3.269 3.477 340,030 -0.16(-4.49%)
Jun 17, 2022 3.632 3.695 3.614 3.641 121,908 -0.03(-0.74%)
Jun 16, 2022 3.695 3.695 3.514 3.668 125,243 -0.10(-2.65%)
Jun 15, 2022 3.641 3.786 3.641 3.768 70,953 +0.09(+2.47%)
Jun 14, 2022 3.759 3.759 3.641 3.677 58,347 -0.03(-0.74%)
Jun 13, 2022 3.768 3.771 3.616 3.704 91,569 -0.11(-2.86%)
Jun 10, 2022 3.859 3.891 3.795 3.813 74,786 -0.08(-2.10%)
Jun 09, 2022 4.022 4.022 3.892 3.895 39,931 -0.12(-2.94%)
Jun 08, 2022 4.158 4.176 3.986 4.013 161,715 -0.10(-2.43%)
Jun 07, 2022 4.040 4.140 4.023 4.113 155,230 +0.09(+2.26%)
Jun 06, 2022 4.013 4.077 3.977 4.022 124,098 -0.05(-1.12%)
Jun 03, 2022 4.086 4.086 4.031 4.068 96,191 -0.03(-0.67%)
Jun 02, 2022 3.995 4.104 3.950 4.095 213,994 +0.11(+2.73%)
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.