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 4.087 4.198 3.917 4.181 1,247,759 +0.58(+16.08%)
May 27, 2022 3.483 3.678 3.406 3.602 506,741 +0.14(+4.19%)
May 26, 2022 3.483 3.483 3.397 3.457 287,450 -0.01(-0.25%)
May 25, 2022 3.508 3.508 3.380 3.466 101,369 -0.04(-1.21%)
May 24, 2022 3.474 3.534 3.355 3.508 146,719 +0.05(+1.48%)
May 23, 2022 3.491 3.500 3.423 3.457 86,084 +0.00(+0.00%)
May 20, 2022 3.432 3.457 3.414 3.457 89,451 +0.03(+1.00%)
May 19, 2022 3.432 3.436 3.380 3.423 58,046 +0.03(+1.01%)
May 18, 2022 3.466 3.508 3.389 3.389 39,424 -0.09(-2.45%)
May 17, 2022 3.432 3.504 3.423 3.474 206,835 +0.06(+1.75%)
May 16, 2022 3.355 3.432 3.355 3.414 494,573 +0.05(+1.52%)
May 13, 2022 3.397 3.397 3.338 3.363 94,791 +0.01(+0.25%)
May 12, 2022 3.338 3.389 3.312 3.355 118,055 +0.00(+0.00%)
May 11, 2022 3.329 3.406 3.329 3.355 68,745 +0.01(+0.25%)
May 10, 2022 3.312 3.355 3.295 3.346 120,748 +0.06(+1.81%)
May 09, 2022 3.380 3.380 3.287 3.287 161,996 -0.10(-3.02%)
May 06, 2022 3.346 3.423 3.346 3.389 137,388 +0.03(+0.76%)
May 05, 2022 3.414 3.414 3.346 3.363 78,854 -0.06(-1.74%)
May 04, 2022 3.466 3.474 3.423 3.423 190,475 -0.03(-0.74%)
May 03, 2022 3.466 3.483 3.380 3.449 166,968 -0.03(-0.74%)
May 02, 2022 3.568 3.568 3.466 3.474 50,890 -0.09(-2.39%)
Apr 29, 2022 3.534 3.602 3.534 3.559 242,569 -0.01(-0.24%)
Apr 28, 2022 3.585 3.593 3.534 3.568 63,648 +0.01(+0.24%)
Apr 27, 2022 3.525 3.610 3.517 3.559 145,424 +0.02(+0.48%)
Apr 26, 2022 3.508 3.576 3.491 3.542 185,050 +0.02(+0.48%)
Apr 25, 2022 3.576 3.576 3.483 3.525 189,690 -0.05(-1.43%)
Apr 22, 2022 3.610 3.619 3.563 3.576 548,809 -0.05(-1.41%)
Apr 21, 2022 3.585 3.695 3.585 3.627 137,980 -0.03(-0.93%)
Apr 20, 2022 3.653 3.720 3.585 3.661 104,753 +0.01(+0.23%)
Apr 19, 2022 3.730 3.730 3.644 3.653 114,022 -0.08(-2.05%)
Apr 18, 2022 3.730 3.815 3.730 3.730 118,768 +0.02(+0.46%)
Apr 14, 2022 3.764 3.772 3.661 3.712 146,504 -0.08(-2.02%)
Apr 13, 2022 3.798 3.806 3.772 3.789 87,264 -0.04(-1.11%)
Apr 12, 2022 3.857 3.891 3.806 3.832 83,505 -0.03(-0.66%)
Apr 11, 2022 3.891 3.900 3.823 3.857 158,513 +0.01(+0.22%)
Apr 08, 2022 3.857 3.900 3.798 3.849 152,512 -0.03(-0.88%)
Apr 07, 2022 3.840 3.891 3.798 3.883 308,064 +0.01(+0.22%)
Apr 06, 2022 3.908 3.917 3.857 3.874 67,266 -0.03(-0.65%)
Apr 05, 2022 3.985 3.985 3.883 3.900 87,283 -0.08(-1.93%)
Apr 04, 2022 3.959 3.976 3.908 3.976 123,248 +0.04(+1.08%)
Apr 01, 2022 3.874 3.934 3.832 3.934 136,725 +0.06(+1.54%)
Mar 31, 2022 3.925 3.942 3.840 3.874 217,142 -0.03(-0.87%)
Mar 30, 2022 3.823 4.002 3.781 3.908 602,875 +0.01(+0.22%)
Mar 29, 2022 4.479 4.496 3.772 3.900 1,533,527 -0.57(-12.76%)
Mar 28, 2022 4.513 4.513 4.453 4.470 36,083 -0.03(-0.57%)
Mar 25, 2022 4.462 4.511 4.428 4.496 34,077 +0.03(+0.76%)
Mar 24, 2022 4.590 4.624 4.360 4.462 292,287 -0.14(-2.96%)
Mar 23, 2022 4.513 4.649 4.513 4.598 290,800 +0.03(+0.56%)
Mar 22, 2022 4.402 4.632 4.402 4.573 490,593 +0.18(+4.07%)
Mar 21, 2022 4.368 4.436 4.368 4.394 41,094 +0.00(+0.00%)
Mar 18, 2022 4.462 4.487 4.377 4.394 242,864 -0.07(-1.53%)
Mar 17, 2022 4.513 4.558 4.436 4.462 92,642 -0.03(-0.57%)
Mar 16, 2022 4.555 4.555 4.462 4.487 99,446 -0.06(-1.31%)
Mar 15, 2022 4.590 4.590 4.487 4.547 56,597 -0.04(-0.93%)
Mar 14, 2022 4.632 4.700 4.573 4.590 27,134 -0.01(-0.19%)
Mar 11, 2022 4.590 4.624 4.555 4.598 60,436 +0.00(+0.00%)
Mar 10, 2022 4.726 4.726 4.538 4.598 54,431 -0.13(-2.70%)
Mar 09, 2022 4.777 4.794 4.709 4.726 53,951 +0.02(+0.36%)
Mar 08, 2022 4.666 4.760 4.666 4.709 55,375 +0.06(+1.28%)
Mar 07, 2022 4.709 4.734 4.624 4.649 41,118 -0.05(-1.09%)
Mar 04, 2022 4.854 4.854 4.692 4.700 54,113 -0.16(-3.33%)
Mar 03, 2022 4.683 4.896 4.683 4.862 127,363 +0.20(+4.20%)
Mar 02, 2022 4.555 4.675 4.555 4.666 75,429 +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.