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 -0.020 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2022 4.091 4.202 3.921 4.185 1,246,577 +0.58(+16.08%)
May 27, 2022 3.486 3.682 3.409 3.605 506,261 +0.14(+4.19%)
May 26, 2022 3.486 3.486 3.401 3.460 287,178 -0.01(-0.25%)
May 25, 2022 3.511 3.511 3.384 3.469 101,273 -0.04(-1.21%)
May 24, 2022 3.477 3.537 3.358 3.511 146,579 +0.05(+1.48%)
May 23, 2022 3.494 3.503 3.426 3.460 86,002 +0.00(+0.00%)
May 20, 2022 3.435 3.460 3.418 3.460 89,366 +0.03(+1.00%)
May 19, 2022 3.435 3.439 3.384 3.426 57,991 +0.03(+1.00%)
May 18, 2022 3.469 3.511 3.392 3.392 39,387 -0.09(-2.45%)
May 17, 2022 3.435 3.507 3.426 3.477 206,639 +0.06(+1.75%)
May 16, 2022 3.358 3.435 3.358 3.418 494,104 +0.05(+1.52%)
May 13, 2022 3.401 3.401 3.341 3.367 94,701 +0.01(+0.25%)
May 12, 2022 3.341 3.392 3.316 3.358 117,943 +0.00(+0.00%)
May 11, 2022 3.332 3.409 3.332 3.358 68,680 +0.01(+0.25%)
May 10, 2022 3.315 3.358 3.298 3.350 120,633 +0.06(+1.81%)
May 09, 2022 3.384 3.384 3.290 3.290 161,843 -0.10(-3.01%)
May 06, 2022 3.350 3.426 3.350 3.392 137,258 +0.03(+0.76%)
May 05, 2022 3.418 3.418 3.350 3.367 78,779 -0.06(-1.74%)
May 04, 2022 3.469 3.477 3.426 3.426 190,294 -0.03(-0.74%)
May 03, 2022 3.469 3.486 3.384 3.452 166,809 -0.03(-0.74%)
May 02, 2022 3.571 3.571 3.469 3.477 50,842 -0.09(-2.39%)
Apr 29, 2022 3.537 3.605 3.537 3.563 242,339 -0.01(-0.24%)
Apr 28, 2022 3.588 3.597 3.537 3.571 63,587 +0.01(+0.24%)
Apr 27, 2022 3.529 3.614 3.520 3.563 145,287 +0.02(+0.48%)
Apr 26, 2022 3.511 3.580 3.494 3.546 184,875 +0.02(+0.48%)
Apr 25, 2022 3.580 3.580 3.486 3.529 189,510 -0.05(-1.43%)
Apr 22, 2022 3.614 3.622 3.567 3.580 548,289 -0.05(-1.41%)
Apr 21, 2022 3.588 3.699 3.588 3.631 137,849 -0.03(-0.93%)
Apr 20, 2022 3.656 3.723 3.588 3.665 104,654 +0.01(+0.23%)
Apr 19, 2022 3.733 3.733 3.648 3.656 113,914 -0.08(-2.05%)
Apr 18, 2022 3.733 3.818 3.733 3.733 118,655 +0.02(+0.46%)
Apr 14, 2022 3.767 3.776 3.665 3.716 146,365 -0.08(-2.02%)
Apr 13, 2022 3.801 3.810 3.776 3.793 87,181 -0.04(-1.11%)
Apr 12, 2022 3.861 3.895 3.810 3.835 83,426 -0.03(-0.66%)
Apr 11, 2022 3.895 3.904 3.827 3.861 158,363 +0.01(+0.22%)
Apr 08, 2022 3.861 3.904 3.801 3.852 152,367 -0.03(-0.88%)
Apr 07, 2022 3.844 3.895 3.801 3.886 307,772 +0.01(+0.22%)
Apr 06, 2022 3.912 3.921 3.861 3.878 67,202 -0.03(-0.66%)
Apr 05, 2022 3.989 3.989 3.886 3.904 87,200 -0.08(-1.93%)
Apr 04, 2022 3.963 3.980 3.912 3.980 123,131 +0.04(+1.08%)
Apr 01, 2022 3.878 3.938 3.835 3.938 136,596 +0.06(+1.54%)
Mar 31, 2022 3.929 3.946 3.844 3.878 216,936 -0.03(-0.87%)
Mar 30, 2022 3.827 4.006 3.784 3.912 602,303 +0.01(+0.22%)
Mar 29, 2022 4.483 4.500 3.776 3.904 1,532,074 -0.57(-12.76%)
Mar 28, 2022 4.517 4.517 4.458 4.475 36,049 -0.03(-0.57%)
Mar 25, 2022 4.466 4.515 4.432 4.500 34,045 +0.03(+0.76%)
Mar 24, 2022 4.594 4.628 4.364 4.466 292,010 -0.14(-2.96%)
Mar 23, 2022 4.517 4.654 4.517 4.602 290,524 +0.03(+0.56%)
Mar 22, 2022 4.406 4.637 4.406 4.577 490,128 +0.18(+4.07%)
Mar 21, 2022 4.372 4.440 4.372 4.398 41,056 +0.00(+0.00%)
Mar 18, 2022 4.466 4.492 4.381 4.398 242,634 -0.07(-1.53%)
Mar 17, 2022 4.517 4.562 4.440 4.466 92,554 -0.03(-0.57%)
Mar 16, 2022 4.560 4.560 4.466 4.492 99,352 -0.06(-1.31%)
Mar 15, 2022 4.594 4.594 4.492 4.551 56,543 -0.04(-0.93%)
Mar 14, 2022 4.637 4.705 4.577 4.594 27,109 -0.01(-0.19%)
Mar 11, 2022 4.594 4.628 4.560 4.602 60,379 +0.00(+0.00%)
Mar 10, 2022 4.730 4.730 4.543 4.602 54,379 -0.13(-2.70%)
Mar 09, 2022 4.781 4.798 4.713 4.730 53,900 +0.02(+0.36%)
Mar 08, 2022 4.671 4.764 4.671 4.713 55,323 +0.06(+1.28%)
Mar 07, 2022 4.713 4.739 4.628 4.654 41,079 -0.05(-1.09%)
Mar 04, 2022 4.858 4.858 4.696 4.705 54,061 -0.16(-3.33%)
Mar 03, 2022 4.688 4.901 4.688 4.867 127,242 +0.20(+4.20%)
Mar 02, 2022 4.560 4.679 4.560 4.671 75,358 +0.14(+3.01%)
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.