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 )

2.360 +0.030 (+1.29%)
Streaming Delayed Price Updated: 3:19 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 (%)
Apr 30, 2021 4.947 4.947 4.808 4.833 92,362 -0.11(-2.31%)
Apr 29, 2021 5.012 5.053 4.947 4.947 72,849 -0.05(-0.92%)
Apr 28, 2021 5.074 5.095 4.961 4.993 569,217 -0.11(-2.07%)
Apr 27, 2021 5.131 5.131 5.058 5.099 229,594 +0.00(+0.00%)
Apr 26, 2021 5.050 5.107 5.042 5.099 113,372 +0.02(+0.32%)
Apr 23, 2021 5.074 5.116 5.057 5.083 82,511 -0.02(-0.32%)
Apr 22, 2021 5.074 5.131 5.058 5.099 35,578 +0.00(+0.00%)
Apr 21, 2021 5.058 5.164 5.042 5.099 117,254 +0.00(+0.00%)
Apr 20, 2021 5.058 5.123 5.009 5.099 296,256 +0.04(+0.80%)
Apr 19, 2021 5.205 5.205 5.058 5.058 136,131 -0.15(-2.81%)
Apr 16, 2021 5.140 5.217 5.140 5.205 45,621 +0.06(+1.11%)
Apr 15, 2021 5.164 5.164 5.107 5.148 104,704 +0.05(+0.96%)
Apr 14, 2021 5.156 5.156 5.042 5.099 150,807 +0.03(+0.64%)
Apr 13, 2021 5.026 5.074 5.018 5.066 39,084 +0.04(+0.81%)
Apr 12, 2021 5.123 5.123 5.018 5.026 45,301 -0.10(-1.90%)
Apr 09, 2021 5.205 5.205 5.074 5.123 80,543 -0.03(-0.63%)
Apr 08, 2021 5.083 5.164 5.083 5.156 169,873 +0.07(+1.44%)
Apr 07, 2021 5.123 5.131 5.083 5.083 50,106 -0.05(-0.95%)
Apr 06, 2021 5.058 5.172 5.058 5.131 56,295 +0.02(+0.48%)
Apr 05, 2021 5.009 5.115 5.009 5.107 97,253 +0.10(+1.95%)
Apr 01, 2021 5.034 5.067 4.985 5.009 33,693 -0.03(-0.57%)
Mar 31, 2021 4.990 5.054 4.990 5.038 30,115 +0.01(+0.16%)
Mar 30, 2021 4.965 5.030 4.925 5.030 96,133 +0.06(+1.31%)
Mar 29, 2021 5.103 5.103 4.957 4.965 31,328 -0.11(-2.23%)
Mar 26, 2021 5.054 5.087 5.038 5.079 177,780 +0.06(+1.29%)
Mar 25, 2021 5.062 5.071 5.014 5.014 123,900 -0.11(-2.06%)
Mar 24, 2021 5.184 5.216 5.103 5.119 66,929 -0.02(-0.47%)
Mar 23, 2021 5.046 5.200 4.990 5.143 390,488 +0.11(+2.25%)
Mar 22, 2021 5.135 5.135 4.900 5.030 231,846 -0.07(-1.43%)
Mar 19, 2021 5.119 5.164 5.038 5.103 250,867 -0.02(-0.47%)
Mar 18, 2021 5.168 5.219 5.127 5.127 136,216 -0.05(-0.94%)
Mar 17, 2021 5.281 5.281 5.176 5.176 324,094 -0.09(-1.69%)
Mar 16, 2021 5.289 5.346 5.224 5.265 168,783 -0.02(-0.46%)
Mar 15, 2021 5.265 5.305 5.184 5.289 47,322 +0.06(+1.24%)
Mar 12, 2021 5.354 5.361 5.216 5.224 54,198 -0.10(-1.83%)
Mar 11, 2021 5.322 5.354 5.273 5.322 225,414 +0.04(+0.77%)
Mar 10, 2021 5.257 5.281 5.184 5.281 253,904 +0.11(+2.19%)
Mar 09, 2021 5.062 5.176 5.062 5.168 101,521 +0.10(+1.92%)
Mar 08, 2021 5.119 5.143 5.030 5.071 117,573 -0.02(-0.32%)
Mar 05, 2021 5.152 5.184 5.079 5.087 105,063 -0.02(-0.32%)
Mar 04, 2021 5.135 5.184 5.062 5.103 118,063 -0.02(-0.32%)
Mar 03, 2021 5.184 5.184 5.095 5.119 74,551 -0.02(-0.47%)
Mar 02, 2021 5.216 5.233 5.143 5.143 42,161 -0.10(-1.85%)
Mar 01, 2021 5.103 5.257 5.103 5.241 47,469 +0.15(+3.03%)
Feb 26, 2021 5.119 5.265 5.046 5.087 214,200 -0.03(-0.63%)
Feb 25, 2021 5.403 5.459 5.095 5.119 164,077 -0.24(-4.42%)
Feb 24, 2021 5.332 5.388 5.283 5.356 1,482,601 +0.06(+1.07%)
Feb 23, 2021 5.332 5.356 5.292 5.300 52,823 -0.02(-0.45%)
Feb 22, 2021 5.364 5.364 5.324 5.324 28,248 -0.06(-1.20%)
Feb 19, 2021 5.485 5.485 5.356 5.388 49,588 -0.02(-0.45%)
Feb 18, 2021 5.413 5.485 5.396 5.413 66,228 +0.02(+0.45%)
Feb 17, 2021 5.477 5.477 5.356 5.388 121,106 -0.06(-1.04%)
Feb 16, 2021 5.566 5.566 5.437 5.445 85,503 -0.06(-1.03%)
Feb 12, 2021 5.477 5.517 5.445 5.501 61,861 +0.05(+0.89%)
Feb 11, 2021 5.501 5.501 5.445 5.453 51,247 +0.00(+0.00%)
Feb 10, 2021 5.485 5.558 5.445 5.453 100,615 +0.01(+0.15%)
Feb 09, 2021 5.509 5.509 5.429 5.445 208,949 -0.03(-0.59%)
Feb 08, 2021 5.485 5.485 5.437 5.477 125,692 +0.06(+1.04%)
Feb 05, 2021 5.404 5.437 5.372 5.421 28,513 +0.03(+0.60%)
Feb 04, 2021 5.404 5.404 5.324 5.388 38,200 -0.01(-0.15%)
Feb 03, 2021 5.404 5.445 5.372 5.396 22,497 +0.04(+0.75%)
Feb 02, 2021 5.211 5.396 5.211 5.356 31,677 +0.15(+2.79%)
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.