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 )

2.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
May 31, 2022 4.086 4.197 3.916 4.180 1,247,987 +0.58(+16.08%)
May 27, 2022 3.482 3.678 3.405 3.601 506,833 +0.14(+4.19%)
May 26, 2022 3.482 3.482 3.397 3.456 287,503 -0.01(-0.25%)
May 25, 2022 3.507 3.507 3.380 3.465 101,387 -0.04(-1.21%)
May 24, 2022 3.473 3.533 3.354 3.507 146,745 +0.05(+1.48%)
May 23, 2022 3.490 3.499 3.422 3.456 86,099 +0.00(+0.00%)
May 20, 2022 3.431 3.456 3.414 3.456 89,467 +0.03(+0.99%)
May 19, 2022 3.431 3.435 3.380 3.422 58,056 +0.03(+1.00%)
May 18, 2022 3.465 3.507 3.388 3.388 39,432 -0.09(-2.45%)
May 17, 2022 3.431 3.503 3.422 3.473 206,873 +0.06(+1.75%)
May 16, 2022 3.354 3.431 3.354 3.414 494,663 +0.05(+1.52%)
May 13, 2022 3.397 3.397 3.337 3.363 94,808 +0.01(+0.25%)
May 12, 2022 3.337 3.388 3.312 3.354 118,076 +0.00(+0.00%)
May 11, 2022 3.329 3.405 3.329 3.354 68,757 +0.01(+0.25%)
May 10, 2022 3.312 3.354 3.295 3.346 120,770 +0.06(+1.81%)
May 09, 2022 3.380 3.380 3.286 3.286 162,026 -0.10(-3.02%)
May 06, 2022 3.346 3.422 3.346 3.388 137,413 +0.03(+0.76%)
May 05, 2022 3.414 3.414 3.346 3.363 78,868 -0.06(-1.74%)
May 04, 2022 3.465 3.473 3.422 3.422 190,509 -0.03(-0.74%)
May 03, 2022 3.465 3.482 3.380 3.448 166,998 -0.03(-0.74%)
May 02, 2022 3.567 3.567 3.465 3.473 50,899 -0.09(-2.39%)
Apr 29, 2022 3.533 3.601 3.533 3.559 242,613 -0.01(-0.24%)
Apr 28, 2022 3.584 3.593 3.533 3.567 63,659 +0.01(+0.24%)
Apr 27, 2022 3.525 3.610 3.516 3.559 145,451 +0.02(+0.48%)
Apr 26, 2022 3.507 3.576 3.490 3.542 185,084 +0.02(+0.48%)
Apr 25, 2022 3.576 3.576 3.482 3.525 189,725 -0.05(-1.43%)
Apr 22, 2022 3.610 3.618 3.563 3.576 548,910 -0.05(-1.41%)
Apr 21, 2022 3.584 3.695 3.584 3.627 138,005 -0.03(-0.93%)
Apr 20, 2022 3.652 3.719 3.584 3.661 104,772 +0.01(+0.23%)
Apr 19, 2022 3.729 3.729 3.644 3.652 114,043 -0.08(-2.05%)
Apr 18, 2022 3.729 3.814 3.729 3.729 118,789 +0.02(+0.46%)
Apr 14, 2022 3.763 3.771 3.661 3.712 146,530 -0.08(-2.02%)
Apr 13, 2022 3.797 3.805 3.771 3.788 87,280 -0.04(-1.11%)
Apr 12, 2022 3.857 3.891 3.805 3.831 83,520 -0.03(-0.66%)
Apr 11, 2022 3.891 3.899 3.822 3.857 158,542 +0.01(+0.22%)
Apr 08, 2022 3.857 3.899 3.797 3.848 152,540 -0.03(-0.88%)
Apr 07, 2022 3.840 3.891 3.797 3.882 308,120 +0.01(+0.22%)
Apr 06, 2022 3.908 3.916 3.857 3.874 67,278 -0.03(-0.66%)
Apr 05, 2022 3.984 3.984 3.882 3.899 87,299 -0.08(-1.93%)
Apr 04, 2022 3.959 3.976 3.908 3.976 123,270 +0.04(+1.08%)
Apr 01, 2022 3.874 3.933 3.831 3.933 136,750 +0.06(+1.54%)
Mar 31, 2022 3.925 3.942 3.840 3.874 217,182 -0.03(-0.87%)
Mar 30, 2022 3.822 4.001 3.780 3.908 602,985 +0.01(+0.22%)
Mar 29, 2022 4.478 4.495 3.771 3.899 1,533,807 -0.57(-12.76%)
Mar 28, 2022 4.512 4.512 4.452 4.470 36,090 -0.03(-0.57%)
Mar 25, 2022 4.461 4.510 4.427 4.495 34,084 +0.03(+0.76%)
Mar 24, 2022 4.589 4.623 4.359 4.461 292,340 -0.14(-2.96%)
Mar 23, 2022 4.512 4.648 4.512 4.597 290,853 +0.03(+0.56%)
Mar 22, 2022 4.401 4.631 4.401 4.572 490,682 +0.18(+4.07%)
Mar 21, 2022 4.367 4.435 4.367 4.393 41,102 +0.00(+0.00%)
Mar 18, 2022 4.461 4.487 4.376 4.393 242,908 -0.07(-1.53%)
Mar 17, 2022 4.512 4.557 4.435 4.461 92,659 -0.03(-0.57%)
Mar 16, 2022 4.555 4.555 4.461 4.487 99,464 -0.06(-1.31%)
Mar 15, 2022 4.589 4.589 4.487 4.546 56,607 -0.04(-0.93%)
Mar 14, 2022 4.631 4.699 4.572 4.589 27,139 -0.01(-0.19%)
Mar 11, 2022 4.589 4.623 4.555 4.597 60,447 +0.00(+0.00%)
Mar 10, 2022 4.725 4.725 4.538 4.597 54,441 -0.13(-2.70%)
Mar 09, 2022 4.776 4.793 4.708 4.725 53,961 +0.02(+0.36%)
Mar 08, 2022 4.665 4.759 4.665 4.708 55,385 +0.06(+1.28%)
Mar 07, 2022 4.708 4.733 4.623 4.648 41,125 -0.05(-1.09%)
Mar 04, 2022 4.853 4.853 4.691 4.699 54,123 -0.16(-3.33%)
Mar 03, 2022 4.682 4.895 4.682 4.861 127,386 +0.20(+4.20%)
Mar 02, 2022 4.555 4.674 4.555 4.665 75,443 +0.14(+3.01%)
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.