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 (%)
Feb 28, 2022 4.590 4.615 4.521 4.573 84,642 -0.07(-1.47%)
Feb 25, 2022 4.555 4.649 4.581 4.641 53,387 +0.10(+2.31%)
Feb 24, 2022 4.578 4.604 4.451 4.536 107,161 -0.08(-1.65%)
Feb 23, 2022 4.578 4.663 4.578 4.612 42,211 +0.03(+0.55%)
Feb 22, 2022 4.570 4.637 4.527 4.587 50,547 -0.02(-0.37%)
Feb 18, 2022 4.604 0 -0.01(-0.18%)
Feb 17, 2022 4.646 4.654 4.587 4.612 34,347 -0.03(-0.55%)
Feb 16, 2022 4.544 4.671 4.527 4.637 61,237 +0.06(+1.30%)
Feb 15, 2022 4.502 4.595 4.502 4.578 109,022 +0.06(+1.31%)
Feb 14, 2022 4.587 4.612 4.502 4.519 45,080 -0.09(-2.02%)
Feb 11, 2022 4.646 4.688 4.587 4.612 56,741 +0.00(+0.00%)
Feb 10, 2022 4.587 4.705 4.587 4.612 60,219 +0.02(+0.37%)
Feb 09, 2022 4.680 4.722 4.587 4.595 47,631 -0.08(-1.63%)
Feb 08, 2022 4.663 4.671 4.637 4.671 55,169 -0.01(-0.18%)
Feb 07, 2022 4.739 4.739 4.646 4.680 106,042 -0.01(-0.18%)
Feb 04, 2022 4.731 4.731 4.663 4.688 31,283 -0.03(-0.72%)
Feb 03, 2022 4.714 4.722 48,975 -0.03(-0.54%)
Feb 02, 2022 4.748 4.765 4.688 4.748 34,783 +0.05(+1.08%)
Feb 01, 2022 4.824 4.875 4.663 4.697 127,020 -0.14(-2.81%)
Jan 31, 2022 4.752 4.883 4.832 198,645 +0.07(+1.42%)
Jan 28, 2022 4.756 4.773 4.688 4.765 39,256 +0.04(+0.77%)
Jan 27, 2022 4.762 4.785 4.728 4.728 110,735 -0.05(-1.06%)
Jan 26, 2022 4.889 4.889 4.716 4.779 422,284 +0.13(+2.72%)
Jan 25, 2022 4.585 4.669 4.585 4.652 153,373 +0.03(+0.73%)
Jan 24, 2022 4.661 4.686 4.585 4.618 99,030 -0.09(-1.97%)
Jan 21, 2022 4.745 4.754 4.661 4.711 90,973 -0.03(-0.53%)
Jan 20, 2022 4.796 4.804 4.737 4.737 65,671 -0.05(-1.06%)
Jan 19, 2022 4.720 4.796 4.720 4.787 69,412 +0.06(+1.25%)
Jan 18, 2022 4.711 4.787 4.661 4.728 229,062 +0.18(+3.90%)
Jan 14, 2022 4.551 0 -0.02(-0.37%)
Jan 13, 2022 4.458 4.576 4.458 4.568 276,791 +0.13(+2.85%)
Jan 12, 2022 4.382 4.450 4.382 4.441 154,241 +0.05(+1.15%)
Jan 11, 2022 4.323 4.391 4.306 4.391 132,804 +0.08(+1.96%)
Jan 10, 2022 4.340 4.340 4.281 4.306 86,473 -0.01(-0.20%)
Jan 07, 2022 4.323 4.357 4.281 4.315 71,299 -0.02(-0.39%)
Jan 06, 2022 4.458 4.458 4.289 4.331 105,261 -0.03(-0.58%)
Jan 05, 2022 4.365 4.424 4.348 4.357 43,941 -0.03(-0.58%)
Jan 04, 2022 4.391 4.407 4.323 4.382 45,886 +0.04(+0.97%)
Jan 03, 2022 4.348 4.392 4.264 4.340 101,317 +0.03(+0.59%)
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%)
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.