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 )

2.435 +0.025 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 10, 2024 2.410 2.450 2.400 2.435 27,393 +0.02(+1.04%)
May 09, 2024 2.390 2.460 2.390 2.410 61,642 -0.01(-0.41%)
May 08, 2024 2.380 2.440 2.380 2.420 46,305 +0.02(+0.83%)
May 07, 2024 2.402 2.440 2.398 2.400 33,099 -0.01(-0.41%)
May 06, 2024 2.420 2.430 2.390 2.410 40,517 +0.02(+0.84%)
May 03, 2024 2.370 2.435 2.370 2.390 160,403 +0.00(+0.00%)
May 02, 2024 2.390 2.410 2.380 2.390 34,084 +0.01(+0.42%)
May 01, 2024 2.420 2.420 2.360 2.380 12,829 -0.01(-0.42%)
Apr 30, 2024 2.400 2.440 2.380 2.390 31,155 -0.05(-2.04%)
Apr 29, 2024 2.470 2.470 2.400 2.440 62,535 +0.02(+0.82%)
Apr 26, 2024 2.400 2.425 2.390 2.420 24,894 +0.04(+1.67%)
Apr 25, 2024 2.380 2.392 2.341 2.380 44,913 -0.01(-0.42%)
Apr 24, 2024 2.390 2.400 2.354 2.390 38,958 -0.03(-1.23%)
Apr 23, 2024 2.390 2.420 2.390 2.420 30,510 +0.00(+0.00%)
Apr 22, 2024 2.340 2.420 2.340 2.420 36,006 +0.05(+2.10%)
Apr 19, 2024 2.310 2.410 2.300 2.370 135,173 +0.03(+1.28%)
Apr 18, 2024 2.360 2.380 2.335 2.340 35,482 -0.03(-1.26%)
Apr 17, 2024 2.420 2.420 2.350 2.370 20,788 -0.02(-0.83%)
Apr 16, 2024 2.350 2.390 2.335 2.390 77,427 +0.01(+0.42%)
Apr 15, 2024 2.440 2.490 2.360 2.380 180,307 -0.08(-3.24%)
Apr 12, 2024 2.480 2.529 2.430 2.460 219,525 -0.02(-0.80%)
Apr 11, 2024 2.430 2.519 2.430 2.480 45,305 +0.02(+0.81%)
Apr 10, 2024 2.539 2.539 2.451 2.460 55,377 -0.06(-2.37%)
Apr 09, 2024 2.450 2.524 2.420 2.519 103,941 +0.09(+3.69%)
Apr 08, 2024 2.350 2.460 2.350 2.430 46,442 +0.05(+2.09%)
Apr 05, 2024 2.390 2.440 2.370 2.380 64,546 -0.03(-1.44%)
Apr 04, 2024 2.340 2.440 2.340 2.415 77,455 +0.08(+3.63%)
Apr 03, 2024 2.350 2.357 2.320 2.330 39,390 -0.01(-0.43%)
Apr 02, 2024 2.310 2.350 2.241 2.340 59,634 +0.05(+2.17%)
Apr 01, 2024 2.280 2.310 2.221 2.290 115,028 -0.01(-0.43%)
Mar 28, 2024 2.270 2.300 2.201 2.300 38,054 +0.06(+2.69%)
Mar 27, 2024 2.250 2.260 2.201 2.240 71,929 +0.03(+1.35%)
Mar 26, 2024 2.210 2.240 2.191 2.210 64,933 -0.02(-0.89%)
Mar 25, 2024 2.240 2.240 2.161 2.230 58,129 +0.00(+0.00%)
Mar 22, 2024 2.220 2.240 2.201 2.230 50,267 +0.01(+0.45%)
Mar 21, 2024 2.151 2.230 2.151 2.220 124,879 +0.02(+0.90%)
Mar 20, 2024 2.230 2.230 2.181 2.201 33,721 -0.02(-0.89%)
Mar 19, 2024 2.240 2.240 2.191 2.220 76,679 +0.03(+1.36%)
Mar 18, 2024 2.181 2.240 2.161 2.191 115,770 +0.06(+2.79%)
Mar 15, 2024 2.310 2.310 2.091 2.131 1,094,882 -0.14(-6.11%)
Mar 14, 2024 2.260 2.290 2.210 2.270 56,308 +0.01(+0.44%)
Mar 13, 2024 2.429 2.429 2.230 2.260 277,663 -0.14(-5.79%)
Mar 12, 2024 2.478 2.478 2.389 2.399 122,495 -0.08(-3.20%)
Mar 11, 2024 2.538 2.538 2.429 2.478 23,735 -0.05(-1.96%)
Mar 08, 2024 2.528 2.528 2.458 2.528 51,083 +0.02(+0.99%)
Mar 07, 2024 2.518 2.538 2.488 2.503 62,129 -0.01(-0.59%)
Mar 06, 2024 2.488 2.538 2.438 2.518 82,726 +0.01(+0.40%)
Mar 05, 2024 2.547 2.547 2.468 2.508 36,001 -0.01(-0.39%)
Mar 04, 2024 2.577 2.577 2.503 2.518 38,937 -0.03(-1.17%)
Mar 01, 2024 2.508 2.547 2.448 2.547 40,549 +0.04(+1.58%)
Feb 29, 2024 2.488 2.515 2.478 2.508 110,947 -0.01(-0.39%)
Feb 28, 2024 2.518 2.518 2.453 2.518 18,443 +0.02(+0.72%)
Feb 27, 2024 2.441 2.500 2.441 2.500 23,645 +0.04(+1.60%)
Feb 26, 2024 2.490 2.519 2.450 2.460 135,368 -0.05(-1.96%)
Feb 23, 2024 2.539 2.539 2.490 2.509 43,327 -0.01(-0.39%)
Feb 22, 2024 2.529 2.539 2.505 2.519 93,419 -0.01(-0.39%)
Feb 21, 2024 2.519 2.539 2.500 2.529 51,480 +0.03(+1.18%)
Feb 20, 2024 2.509 2.539 2.460 2.500 115,505 -0.04(-1.55%)
Feb 16, 2024 2.509 2.539 2.490 2.539 62,599 +0.05(+1.98%)
Feb 15, 2024 2.431 2.509 2.431 2.490 25,922 +0.01(+0.40%)
Feb 14, 2024 2.490 2.529 2.450 2.480 42,765 -0.03(-1.18%)
Feb 13, 2024 2.529 2.529 2.450 2.509 147,399 +0.00(+0.00%)
Feb 12, 2024 2.559 2.559 2.470 2.509 24,524 -0.03(-1.16%)
Feb 09, 2024 2.559 2.559 2.519 2.539 71,160 +0.00(+0.00%)
Feb 08, 2024 2.529 2.569 2.500 2.539 100,748 -0.01(-0.39%)
Feb 07, 2024 2.519 2.559 2.500 2.549 120,509 +0.01(+0.39%)
Feb 06, 2024 2.608 2.608 2.524 2.539 50,688 -0.04(-1.53%)
Feb 05, 2024 2.549 2.578 2.493 2.578 26,617 +0.05(+1.95%)
Feb 02, 2024 2.529 2.559 2.519 2.529 44,441 -0.04(-1.53%)
Feb 01, 2024 2.588 2.588 2.529 2.569 19,393 -0.01(-0.38%)
Jan 31, 2024 2.578 2.598 2.549 2.578 15,217 -0.01(-0.38%)
Jan 30, 2024 2.559 2.588 2.502 2.588 12,733 +0.06(+2.27%)
Jan 29, 2024 2.521 2.541 2.483 2.531 70,090 +0.03(+1.17%)
Jan 26, 2024 2.443 2.503 2.443 2.502 17,410 +0.05(+1.99%)
Jan 25, 2024 2.443 2.511 2.443 2.453 15,947 -0.02(-0.79%)
Jan 24, 2024 2.472 2.506 2.453 2.472 17,937 -0.01(-0.39%)
Jan 23, 2024 2.521 2.530 2.453 2.482 25,164 -0.05(-1.93%)
Jan 22, 2024 2.599 2.599 2.531 2.531 33,230 -0.07(-2.63%)
Jan 19, 2024 2.541 2.643 2.511 2.599 69,352 +0.05(+1.92%)
Jan 18, 2024 2.560 2.570 2.493 2.550 23,991 +0.00(+0.00%)
Jan 17, 2024 2.531 2.560 2.482 2.550 70,319 +0.04(+1.56%)
Jan 16, 2024 2.492 2.549 2.467 2.511 84,002 +0.03(+1.18%)
Jan 12, 2024 2.453 2.541 2.453 2.482 112,581 +0.03(+1.20%)
Jan 11, 2024 2.521 2.531 2.423 2.453 97,624 -0.05(-1.95%)
Jan 10, 2024 2.521 2.564 2.384 2.502 203,398 -0.03(-1.16%)
Jan 09, 2024 2.560 2.560 2.443 2.531 81,555 -0.02(-0.77%)
Jan 08, 2024 2.570 2.589 2.511 2.550 70,986 +0.01(+0.38%)
Jan 05, 2024 2.365 2.589 2.365 2.541 121,909 +0.15(+6.12%)
Jan 04, 2024 2.472 2.482 2.394 2.394 56,538 -0.08(-3.16%)
Jan 03, 2024 2.482 2.482 2.374 2.472 47,438 +0.01(+0.40%)
Jan 02, 2024 2.374 2.492 2.345 2.462 97,130 +0.09(+3.70%)
Dec 29, 2023 2.384 2.394 2.365 2.374 37,904 +0.00(+0.00%)
Dec 28, 2023 2.306 2.423 2.257 2.374 187,952 +0.10(+4.22%)
Dec 27, 2023 2.230 2.327 2.230 2.278 85,953 +0.04(+1.73%)
Dec 26, 2023 2.181 2.249 2.181 2.239 24,249 +0.04(+1.76%)
Dec 22, 2023 2.210 2.254 2.201 2.201 38,755 +0.02(+0.89%)
Dec 21, 2023 2.201 2.278 2.181 2.181 80,885 -0.06(-2.60%)
Dec 20, 2023 2.181 2.259 2.113 2.239 101,580 +0.09(+4.05%)
Dec 19, 2023 2.152 2.191 2.123 2.152 51,398 -0.03(-1.33%)
Dec 18, 2023 2.191 2.191 2.162 2.181 57,045 +0.02(+0.90%)
Dec 15, 2023 2.133 2.162 2.123 2.162 30,854 +0.03(+1.38%)
Dec 14, 2023 2.123 2.134 2.075 2.133 55,793 -0.00(-0.01%)
Dec 13, 2023 2.143 2.143 2.038 2.133 72,002 +0.07(+3.29%)
Dec 12, 2023 2.055 2.084 2.036 2.065 22,107 +0.00(+0.00%)
Dec 11, 2023 2.094 2.094 2.036 2.065 31,388 -0.01(-0.47%)
Dec 08, 2023 2.104 2.133 2.055 2.075 104,509 -0.06(-2.73%)
Dec 07, 2023 2.104 2.133 2.036 2.133 50,949 +0.06(+2.80%)
Dec 06, 2023 2.055 2.104 2.036 2.075 66,972 +0.00(+0.00%)
Dec 05, 2023 2.065 2.136 2.036 2.075 49,160 +0.01(+0.47%)
Dec 04, 2023 2.065 2.113 2.036 2.065 99,990 -0.02(-0.93%)
Dec 01, 2023 2.162 2.162 2.046 2.084 221,085 -0.08(-3.59%)
Nov 30, 2023 2.065 2.162 2.065 2.162 45,643 +0.09(+4.21%)
Nov 29, 2023 2.104 2.109 2.075 2.075 84,825 -0.00(-0.10%)
Nov 28, 2023 2.096 2.110 2.077 2.077 70,477 -0.05(-2.26%)
Nov 27, 2023 2.163 2.163 2.077 2.125 70,525 -0.03(-1.34%)
Nov 24, 2023 2.125 2.154 2.106 2.154 13,213 +0.06(+2.75%)
Nov 22, 2023 2.134 2.134 2.086 2.096 25,316 -0.01(-0.46%)
Nov 21, 2023 2.115 2.163 2.077 2.106 40,639 +0.02(+0.92%)
Nov 20, 2023 2.106 2.221 2.086 2.086 78,779 -0.05(-2.25%)
Nov 17, 2023 2.163 2.163 2.107 2.134 35,857 -0.04(-1.77%)
Nov 16, 2023 2.154 2.189 2.067 2.173 70,268 -0.02(-0.88%)
Nov 15, 2023 2.231 2.259 2.173 2.192 20,142 -0.01(-0.44%)
Nov 14, 2023 2.202 2.259 2.163 2.202 25,711 +0.06(+2.79%)
Nov 13, 2023 2.202 2.202 2.134 2.142 26,960 -0.04(-1.86%)
Nov 10, 2023 2.183 2.183 2.142 2.183 43,289 +0.05(+2.25%)
Nov 09, 2023 2.125 2.207 2.125 2.134 47,616 -0.04(-1.77%)
Nov 08, 2023 2.250 2.275 2.116 2.173 33,614 -0.06(-2.59%)
Nov 07, 2023 2.317 2.336 2.221 2.231 36,731 -0.09(-3.73%)
Nov 06, 2023 2.269 2.346 2.269 2.317 21,662 +0.03(+1.26%)
Nov 03, 2023 2.250 2.327 2.250 2.288 28,843 +0.03(+1.28%)
Nov 02, 2023 2.240 2.279 2.221 2.259 20,786 +0.08(+3.52%)
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.