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: 1:56 PM EDT, Jun 10, 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 (%)
Jan 29, 2021 5.268 5.292 5.163 5.171 86,020 -0.10(-1.99%)
Jan 28, 2021 5.083 5.292 5.083 5.276 88,316 +0.20(+3.94%)
Jan 27, 2021 5.108 5.140 5.004 5.076 117,092 -0.06(-1.10%)
Jan 26, 2021 5.293 5.317 5.132 5.132 145,237 -0.15(-2.89%)
Jan 25, 2021 5.261 5.301 5.132 5.285 372,119 -0.01(-0.15%)
Jan 22, 2021 5.333 5.333 5.213 5.293 56,898 -0.07(-1.35%)
Jan 21, 2021 5.381 5.405 5.365 5.365 58,727 -0.03(-0.60%)
Jan 20, 2021 5.333 5.542 5.293 5.397 83,585 +0.05(+0.90%)
Jan 19, 2021 5.413 5.413 5.325 5.349 32,806 -0.02(-0.45%)
Jan 15, 2021 5.405 5.413 5.325 5.373 50,175 -0.07(-1.33%)
Jan 14, 2021 5.357 5.486 5.357 5.446 46,603 +0.09(+1.65%)
Jan 13, 2021 5.389 5.389 5.309 5.357 39,422 -0.03(-0.60%)
Jan 12, 2021 5.261 5.422 5.261 5.389 61,694 +0.10(+1.98%)
Jan 11, 2021 5.446 5.446 5.189 5.285 159,769 -0.18(-3.38%)
Jan 08, 2021 5.462 5.470 5.357 5.470 56,400 +0.02(+0.44%)
Jan 07, 2021 5.454 5.534 5.422 5.446 111,897 -0.02(-0.44%)
Jan 06, 2021 5.365 5.526 5.365 5.470 164,633 +0.10(+1.95%)
Jan 05, 2021 5.518 5.518 5.301 5.365 93,501 -0.14(-2.48%)
Jan 04, 2021 5.542 5.646 5.486 5.502 110,514 -0.02(-0.44%)
Dec 31, 2020 5.526 5.526 5.526 88,120 -0.03(-0.58%)
Dec 30, 2020 5.526 5.614 5.526 5.558 88,120 +0.02(+0.42%)
Dec 29, 2020 5.447 5.583 5.415 5.535 147,577 +0.07(+1.32%)
Dec 28, 2020 5.495 5.495 5.351 5.463 68,281 -0.02(-0.44%)
Dec 24, 2020 5.487 5.503 5.415 5.487 48,259 +0.00(+0.00%)
Dec 23, 2020 5.447 5.511 5.391 5.487 80,844 +0.04(+0.73%)
Dec 22, 2020 5.479 5.499 5.371 5.447 196,240 -0.04(-0.73%)
Dec 21, 2020 5.527 5.535 5.263 5.487 690,880 -0.10(-1.86%)
Dec 18, 2020 5.599 5.623 5.571 5.591 60,636 -0.01(-0.14%)
Dec 17, 2020 5.551 5.607 5.503 5.599 319,940 +0.06(+1.16%)
Dec 16, 2020 5.439 5.551 5.431 5.535 230,376 +0.08(+1.47%)
Dec 15, 2020 5.399 5.463 5.319 5.455 194,517 +0.11(+2.10%)
Dec 14, 2020 5.271 5.343 5.271 5.343 876,178 +0.07(+1.37%)
Dec 11, 2020 5.311 5.343 5.207 5.271 388,951 -0.06(-1.20%)
Dec 10, 2020 5.231 5.391 5.231 5.335 210,059 +0.10(+1.83%)
Dec 09, 2020 5.119 5.359 5.119 5.239 295,003 +0.11(+2.18%)
Dec 08, 2020 5.071 5.151 5.071 5.127 93,145 +0.00(+0.00%)
Dec 07, 2020 5.063 5.231 4.999 5.127 206,047 +0.02(+0.31%)
Dec 04, 2020 4.975 5.143 4.919 5.111 281,180 +0.21(+4.24%)
Dec 03, 2020 4.847 4.935 4.796 4.903 121,203 +0.07(+1.49%)
Dec 02, 2020 4.719 4.857 4.703 4.831 258,964 +0.14(+2.90%)
Dec 01, 2020 4.535 4.720 4.535 4.695 114,975 +0.16(+3.53%)
Nov 30, 2020 4.487 4.535 4.423 4.535 147,159 +0.07(+1.61%)
Nov 27, 2020 4.375 4.535 4.319 4.463 145,653 +0.09(+1.98%)
Nov 25, 2020 4.408 4.464 4.369 4.377 129,943 -0.08(-1.79%)
Nov 24, 2020 4.297 4.500 4.194 4.456 180,863 +0.17(+3.90%)
Nov 23, 2020 4.138 4.297 4.138 4.289 260,272 +0.18(+4.46%)
Nov 20, 2020 4.026 4.122 4.010 4.106 77,036 +0.08(+1.98%)
Nov 19, 2020 4.058 4.122 4.018 4.026 144,773 +0.00(+0.00%)
Nov 18, 2020 3.963 4.106 3.939 4.026 154,249 +0.04(+1.00%)
Nov 17, 2020 4.003 4.058 3.979 3.987 614,846 -0.06(-1.38%)
Nov 16, 2020 4.058 4.066 3.963 4.042 306,929 +0.07(+1.80%)
Nov 13, 2020 3.987 4.034 3.967 3.971 174,430 +0.00(+0.00%)
Nov 12, 2020 4.074 4.074 3.963 3.971 33,282 -0.10(-2.54%)
Nov 11, 2020 4.058 4.122 4.050 4.074 44,457 +0.02(+0.59%)
Nov 10, 2020 4.018 4.098 4.018 4.050 123,566 +0.06(+1.60%)
Nov 09, 2020 3.995 4.102 3.939 3.987 245,841 +0.15(+3.94%)
Nov 06, 2020 3.859 3.880 3.798 3.835 74,145 +0.00(+0.00%)
Nov 05, 2020 3.708 3.835 3.708 3.835 830,242 +0.11(+2.99%)
Nov 04, 2020 3.700 3.772 3.684 3.724 45,461 +0.03(+0.75%)
Nov 03, 2020 3.700 3.748 3.668 3.696 133,087 +0.03(+0.76%)
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.