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 )

2.455 +0.025 (+1.03%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 13, 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 (%)
Aug 31, 2022 2.781 2.781 2.636 2.645 135,532 -0.11(-3.96%)
Aug 30, 2022 2.817 2.836 2.708 2.754 114,474 -0.05(-1.94%)
Aug 29, 2022 2.799 2.863 2.763 2.808 199,757 -0.01(-0.32%)
Aug 26, 2022 2.890 2.890 2.781 2.817 110,184 +0.00(+0.00%)
Aug 25, 2022 2.908 2.990 2.817 2.817 203,834 -0.09(-3.13%)
Aug 24, 2022 2.954 2.972 2.908 2.908 58,693 -0.06(-2.14%)
Aug 23, 2022 2.972 2.990 2.908 2.972 59,813 +0.02(+0.62%)
Aug 22, 2022 3.026 3.026 2.908 2.954 57,358 -0.09(-2.99%)
Aug 19, 2022 3.063 3.099 2.954 3.045 110,306 -0.02(-0.59%)
Aug 18, 2022 3.090 3.090 2.999 3.063 69,432 -0.02(-0.59%)
Aug 17, 2022 2.999 3.081 2.981 3.081 127,152 +0.04(+1.19%)
Aug 16, 2022 3.026 3.163 2.999 3.045 461,274 -0.01(-0.30%)
Aug 15, 2022 3.117 3.226 2.817 3.054 289,201 -0.13(-4.00%)
Aug 12, 2022 3.299 3.313 3.063 3.181 333,599 -0.07(-2.23%)
Aug 11, 2022 3.344 3.363 3.199 3.254 53,684 -0.05(-1.38%)
Aug 10, 2022 3.226 3.299 3.217 3.299 45,373 +0.08(+2.54%)
Aug 09, 2022 3.190 3.299 3.190 3.217 45,250 -0.02(-0.56%)
Aug 08, 2022 3.135 3.254 3.115 3.235 69,341 +0.15(+4.71%)
Aug 05, 2022 3.108 3.108 3.045 3.090 24,102 +0.01(+0.30%)
Aug 04, 2022 3.081 3.145 3.054 3.081 82,492 -0.03(-0.88%)
Aug 03, 2022 3.172 3.172 3.045 3.108 66,163 -0.02(-0.58%)
Aug 02, 2022 3.208 3.208 3.090 3.126 72,350 -0.05(-1.71%)
Aug 01, 2022 3.235 3.254 3.117 3.181 115,280 -0.06(-1.96%)
Jul 29, 2022 3.263 3.290 3.199 3.244 58,605 -0.01(-0.28%)
Jul 28, 2022 3.217 3.254 3.135 3.254 66,262 +0.07(+2.29%)
Jul 27, 2022 3.226 3.226 3.135 3.181 61,158 -0.01(-0.28%)
Jul 26, 2022 3.135 3.199 3.126 3.190 116,225 +0.05(+1.45%)
Jul 25, 2022 3.135 3.163 3.017 3.145 129,560 +0.03(+0.87%)
Jul 22, 2022 3.208 3.208 3.054 3.117 203,081 -0.05(-1.72%)
Jul 21, 2022 3.244 3.244 3.086 3.172 244,236 -0.07(-2.24%)
Jul 20, 2022 3.163 3.299 3.072 3.244 304,219 +0.12(+3.78%)
Jul 19, 2022 3.099 3.154 3.058 3.126 107,001 +0.05(+1.47%)
Jul 18, 2022 3.054 3.172 3.054 3.081 52,476 +0.07(+2.42%)
Jul 15, 2022 2.990 3.054 2.972 3.008 54,187 +0.05(+1.53%)
Jul 14, 2022 3.026 3.026 2.945 2.963 105,197 -0.08(-2.69%)
Jul 13, 2022 3.099 3.099 2.990 3.045 110,543 -0.04(-1.18%)
Jul 12, 2022 3.154 3.154 3.035 3.081 128,277 -0.13(-3.97%)
Jul 11, 2022 3.145 3.263 3.072 3.208 353,250 +0.07(+2.32%)
Jul 08, 2022 3.163 3.198 3.117 3.135 82,526 -0.02(-0.58%)
Jul 07, 2022 3.172 3.235 3.135 3.154 53,037 +0.00(+0.00%)
Jul 06, 2022 3.163 3.217 3.090 3.154 94,853 -0.06(-1.98%)
Jul 05, 2022 3.172 3.235 3.126 3.217 77,850 +0.01(+0.28%)
Jul 01, 2022 3.244 3.244 3.154 3.208 100,869 -0.02(-0.56%)
Jun 30, 2022 3.217 3.300 3.208 3.226 139,531 +0.01(+0.28%)
Jun 29, 2022 3.335 3.354 3.181 3.217 270,484 -0.09(-2.75%)
Jun 28, 2022 3.363 3.436 3.308 3.308 85,981 -0.05(-1.62%)
Jun 27, 2022 3.344 3.444 3.308 3.363 65,470 +0.00(+0.00%)
Jun 24, 2022 3.308 3.381 3.226 3.363 126,537 +0.09(+2.78%)
Jun 23, 2022 3.508 3.508 3.235 3.272 216,037 -0.21(-6.01%)
Jun 22, 2022 3.472 3.526 3.444 3.481 51,596 +0.00(+0.00%)
Jun 21, 2022 3.426 3.572 3.272 3.481 339,708 -0.16(-4.49%)
Jun 17, 2022 3.635 3.698 3.617 3.644 121,792 -0.03(-0.74%)
Jun 16, 2022 3.699 3.699 3.517 3.672 125,124 -0.10(-2.65%)
Jun 15, 2022 3.644 3.790 3.644 3.772 70,886 +0.09(+2.47%)
Jun 14, 2022 3.763 3.763 3.644 3.681 58,292 -0.03(-0.74%)
Jun 13, 2022 3.772 3.775 3.620 3.708 91,482 -0.11(-2.86%)
Jun 10, 2022 3.862 3.894 3.799 3.817 74,715 -0.08(-2.10%)
Jun 09, 2022 4.026 4.026 3.895 3.899 39,893 -0.12(-2.94%)
Jun 08, 2022 4.162 4.180 3.990 4.017 161,562 -0.10(-2.43%)
Jun 07, 2022 4.044 4.144 4.027 4.117 155,083 +0.09(+2.26%)
Jun 06, 2022 4.017 4.081 3.981 4.026 123,980 -0.05(-1.12%)
Jun 03, 2022 4.090 4.090 4.035 4.072 96,100 -0.03(-0.67%)
Jun 02, 2022 3.999 4.108 3.953 4.099 213,791 +0.11(+2.73%)
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.