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 )

2.430 +0.040 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 3.959 3.976 3.873 3.907 215,306 -0.03(-0.87%)
Mar 30, 2022 3.856 4.036 3.813 3.942 597,777 +0.01(+0.22%)
Mar 29, 2022 4.517 4.534 3.804 3.933 1,520,562 -0.58(-12.76%)
Mar 28, 2022 4.551 4.551 4.491 4.508 35,778 -0.03(-0.57%)
Mar 25, 2022 4.500 4.549 4.466 4.534 33,789 +0.03(+0.76%)
Mar 24, 2022 4.629 4.663 4.397 4.500 289,815 -0.14(-2.96%)
Mar 23, 2022 4.551 4.689 4.551 4.637 288,341 +0.03(+0.56%)
Mar 22, 2022 4.440 4.672 4.440 4.612 486,445 +0.18(+4.07%)
Mar 21, 2022 4.405 4.474 4.405 4.431 40,747 +0.00(+0.00%)
Mar 18, 2022 4.500 4.526 4.414 4.431 240,811 -0.07(-1.53%)
Mar 17, 2022 4.551 4.596 4.474 4.500 91,858 -0.03(-0.57%)
Mar 16, 2022 4.594 4.594 4.500 4.526 98,605 -0.06(-1.31%)
Mar 15, 2022 4.629 4.629 4.526 4.586 56,118 -0.04(-0.93%)
Mar 14, 2022 4.672 4.740 4.612 4.629 26,905 -0.01(-0.19%)
Mar 11, 2022 4.629 4.663 4.594 4.637 59,925 +0.00(+0.00%)
Mar 10, 2022 4.766 4.766 4.577 4.637 53,971 -0.13(-2.70%)
Mar 09, 2022 4.818 4.835 4.749 4.766 53,495 +0.02(+0.36%)
Mar 08, 2022 4.706 4.800 4.706 4.749 54,907 +0.06(+1.28%)
Mar 07, 2022 4.749 4.775 4.663 4.689 40,770 -0.05(-1.09%)
Mar 04, 2022 4.895 4.895 4.732 4.740 53,655 -0.16(-3.33%)
Mar 03, 2022 4.723 4.938 4.723 4.903 126,286 +0.20(+4.20%)
Mar 02, 2022 4.594 4.715 4.594 4.706 74,792 +0.14(+3.01%)
Mar 01, 2022 4.603 4.654 4.569 4.569 104,389 -0.04(-0.93%)
Feb 28, 2022 4.629 4.654 4.560 4.612 83,926 -0.07(-1.47%)
Feb 25, 2022 4.594 4.689 4.620 4.680 52,936 +0.11(+2.31%)
Feb 24, 2022 4.617 4.643 4.489 4.574 106,255 -0.08(-1.65%)
Feb 23, 2022 4.617 4.703 4.617 4.651 41,854 +0.03(+0.55%)
Feb 22, 2022 4.609 4.677 4.566 4.626 50,120 -0.02(-0.37%)
Feb 18, 2022 4.643 0 -0.01(-0.18%)
Feb 17, 2022 4.686 4.694 4.626 4.651 34,057 -0.03(-0.55%)
Feb 16, 2022 4.583 4.711 4.566 4.677 60,719 +0.06(+1.30%)
Feb 15, 2022 4.540 4.634 4.540 4.617 108,100 +0.06(+1.31%)
Feb 14, 2022 4.626 4.651 4.540 4.557 44,699 -0.09(-2.02%)
Feb 11, 2022 4.686 4.728 4.626 4.651 56,261 +0.00(+0.00%)
Feb 10, 2022 4.626 4.745 4.626 4.651 59,710 +0.02(+0.37%)
Feb 09, 2022 4.720 4.763 4.626 4.634 47,228 -0.08(-1.63%)
Feb 08, 2022 4.703 4.711 4.677 4.711 54,703 -0.01(-0.18%)
Feb 07, 2022 4.780 4.780 4.686 4.720 105,146 -0.01(-0.18%)
Feb 04, 2022 4.771 4.771 4.703 4.728 31,018 -0.03(-0.72%)
Feb 03, 2022 4.754 4.763 48,561 -0.03(-0.54%)
Feb 02, 2022 4.788 4.805 4.728 4.788 34,488 +0.05(+1.08%)
Feb 01, 2022 4.865 4.916 4.703 4.737 125,946 -0.14(-2.81%)
Jan 31, 2022 4.792 4.924 4.874 196,965 +0.07(+1.42%)
Jan 28, 2022 4.797 4.814 4.728 4.805 38,925 +0.04(+0.77%)
Jan 27, 2022 4.803 4.826 4.769 4.769 109,798 -0.05(-1.06%)
Jan 26, 2022 4.930 4.930 4.756 4.820 418,713 +0.13(+2.72%)
Jan 25, 2022 4.624 4.709 4.624 4.692 152,077 +0.03(+0.73%)
Jan 24, 2022 4.700 4.726 4.624 4.658 98,192 -0.09(-1.97%)
Jan 21, 2022 4.786 4.794 4.701 4.752 90,204 -0.03(-0.53%)
Jan 20, 2022 4.837 4.845 4.777 4.777 65,115 -0.05(-1.06%)
Jan 19, 2022 4.760 4.837 4.760 4.828 68,825 +0.06(+1.25%)
Jan 18, 2022 4.752 4.828 4.700 4.769 227,125 +0.18(+3.90%)
Jan 14, 2022 4.590 0 -0.02(-0.37%)
Jan 13, 2022 4.496 4.615 4.496 4.607 274,450 +0.13(+2.85%)
Jan 12, 2022 4.419 4.488 4.419 4.479 152,937 +0.05(+1.15%)
Jan 11, 2022 4.360 4.428 4.343 4.428 131,681 +0.09(+1.96%)
Jan 10, 2022 4.377 4.377 4.317 4.343 85,742 -0.01(-0.20%)
Jan 07, 2022 4.360 4.394 4.317 4.351 70,696 -0.02(-0.39%)
Jan 06, 2022 4.496 4.496 4.326 4.368 104,371 -0.03(-0.58%)
Jan 05, 2022 4.402 4.462 4.385 4.394 43,569 -0.03(-0.58%)
Jan 04, 2022 4.428 4.445 4.360 4.419 45,498 +0.04(+0.97%)
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.