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 )

2.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2021 5.017 5.082 5.017 5.066 29,951 +0.01(+0.16%)
Mar 30, 2021 4.992 5.057 4.952 5.057 95,612 +0.07(+1.31%)
Mar 29, 2021 5.131 5.131 4.984 4.992 31,158 -0.11(-2.23%)
Mar 26, 2021 5.082 5.114 5.066 5.106 176,816 +0.07(+1.29%)
Mar 25, 2021 5.090 5.098 5.041 5.041 123,228 -0.11(-2.06%)
Mar 24, 2021 5.212 5.245 5.131 5.147 66,566 -0.02(-0.47%)
Mar 23, 2021 5.074 5.228 5.017 5.171 388,370 +0.11(+2.25%)
Mar 22, 2021 5.163 5.163 4.927 5.057 230,588 -0.07(-1.43%)
Mar 19, 2021 5.147 5.192 5.066 5.131 249,507 -0.02(-0.47%)
Mar 18, 2021 5.196 5.247 5.155 5.155 135,477 -0.05(-0.94%)
Mar 17, 2021 5.310 5.310 5.204 5.204 322,336 -0.09(-1.69%)
Mar 16, 2021 5.318 5.375 5.253 5.294 167,868 -0.02(-0.46%)
Mar 15, 2021 5.294 5.334 5.212 5.318 47,066 +0.07(+1.24%)
Mar 12, 2021 5.383 5.390 5.245 5.253 53,904 -0.10(-1.83%)
Mar 11, 2021 5.351 5.383 5.302 5.351 224,191 +0.04(+0.77%)
Mar 10, 2021 5.285 5.310 5.212 5.310 252,527 +0.11(+2.19%)
Mar 09, 2021 5.090 5.204 5.090 5.196 100,970 +0.10(+1.92%)
Mar 08, 2021 5.147 5.171 5.057 5.098 116,935 -0.02(-0.32%)
Mar 05, 2021 5.180 5.212 5.106 5.114 104,493 -0.02(-0.32%)
Mar 04, 2021 5.163 5.212 5.090 5.131 117,423 -0.02(-0.32%)
Mar 03, 2021 5.212 5.212 5.123 5.147 74,147 -0.02(-0.47%)
Mar 02, 2021 5.245 5.261 5.171 5.171 41,932 -0.10(-1.85%)
Mar 01, 2021 5.131 5.285 5.131 5.269 47,212 +0.15(+3.03%)
Feb 26, 2021 5.147 5.294 5.074 5.114 213,038 -0.03(-0.63%)
Feb 25, 2021 5.432 5.489 5.123 5.147 163,187 -0.24(-4.42%)
Feb 24, 2021 5.361 5.418 5.312 5.385 1,474,561 +0.06(+1.07%)
Feb 23, 2021 5.361 5.385 5.320 5.328 52,536 -0.02(-0.45%)
Feb 22, 2021 5.393 5.393 5.353 5.353 28,095 -0.06(-1.20%)
Feb 19, 2021 5.515 5.515 5.385 5.418 49,319 -0.02(-0.45%)
Feb 18, 2021 5.442 5.515 5.426 5.442 65,869 +0.02(+0.45%)
Feb 17, 2021 5.507 5.507 5.385 5.418 120,450 -0.06(-1.04%)
Feb 16, 2021 5.596 5.596 5.466 5.474 85,039 -0.06(-1.03%)
Feb 12, 2021 5.507 5.547 5.474 5.531 61,526 +0.05(+0.89%)
Feb 11, 2021 5.531 5.531 5.474 5.483 50,969 +0.00(+0.00%)
Feb 10, 2021 5.515 5.588 5.474 5.483 100,069 +0.01(+0.15%)
Feb 09, 2021 5.539 5.539 5.458 5.474 207,816 -0.03(-0.59%)
Feb 08, 2021 5.515 5.515 5.466 5.507 125,010 +0.06(+1.04%)
Feb 05, 2021 5.434 5.466 5.401 5.450 28,358 +0.03(+0.60%)
Feb 04, 2021 5.434 5.434 5.353 5.418 37,993 -0.01(-0.15%)
Feb 03, 2021 5.434 5.474 5.401 5.426 22,375 +0.04(+0.75%)
Feb 02, 2021 5.239 5.426 5.239 5.385 31,505 +0.15(+2.79%)
Feb 01, 2021 5.223 5.304 5.223 5.239 52,926 +0.04(+0.78%)
Jan 29, 2021 5.296 5.320 5.191 5.199 85,569 -0.11(-1.99%)
Jan 28, 2021 5.110 5.320 5.110 5.304 87,853 +0.20(+3.94%)
Jan 27, 2021 5.135 5.167 5.030 5.103 116,478 -0.06(-1.10%)
Jan 26, 2021 5.321 5.345 5.159 5.159 144,476 -0.15(-2.89%)
Jan 25, 2021 5.289 5.329 5.159 5.313 370,169 -0.01(-0.15%)
Jan 22, 2021 5.361 5.361 5.240 5.321 56,600 -0.07(-1.35%)
Jan 21, 2021 5.410 5.434 5.394 5.394 58,419 -0.03(-0.60%)
Jan 20, 2021 5.361 5.571 5.321 5.426 83,147 +0.05(+0.90%)
Jan 19, 2021 5.442 5.442 5.353 5.377 32,634 -0.02(-0.45%)
Jan 15, 2021 5.434 5.442 5.353 5.402 49,912 -0.07(-1.33%)
Jan 14, 2021 5.385 5.515 5.385 5.474 46,358 +0.09(+1.65%)
Jan 13, 2021 5.418 5.418 5.337 5.385 39,216 -0.03(-0.60%)
Jan 12, 2021 5.289 5.450 5.289 5.418 61,370 +0.10(+1.98%)
Jan 11, 2021 5.474 5.474 5.216 5.313 158,932 -0.19(-3.38%)
Jan 08, 2021 5.490 5.499 5.385 5.499 56,104 +0.02(+0.44%)
Jan 07, 2021 5.482 5.563 5.450 5.474 111,311 -0.02(-0.44%)
Jan 06, 2021 5.394 5.555 5.394 5.499 163,771 +0.10(+1.95%)
Jan 05, 2021 5.547 5.547 5.329 5.394 93,011 -0.14(-2.48%)
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.