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 )

2.310 -0.010 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 2.766 2.766 2.622 2.631 136,246 -0.11(-3.96%)
Aug 30, 2022 2.803 2.821 2.694 2.739 115,077 -0.05(-1.94%)
Aug 29, 2022 2.784 2.848 2.748 2.794 200,810 -0.01(-0.32%)
Aug 26, 2022 2.875 2.875 2.766 2.803 110,765 +0.00(+0.00%)
Aug 25, 2022 2.893 2.974 2.803 2.803 204,908 -0.09(-3.12%)
Aug 24, 2022 2.938 2.956 2.893 2.893 59,002 -0.06(-2.14%)
Aug 23, 2022 2.956 2.974 2.893 2.956 60,128 +0.02(+0.62%)
Aug 22, 2022 3.011 3.011 2.893 2.938 57,661 -0.09(-2.98%)
Aug 19, 2022 3.047 3.083 2.938 3.029 110,887 -0.02(-0.59%)
Aug 18, 2022 3.074 3.074 2.983 3.047 69,798 -0.02(-0.59%)
Aug 17, 2022 2.983 3.065 2.965 3.065 127,822 +0.04(+1.19%)
Aug 16, 2022 3.011 3.146 2.983 3.029 463,705 -0.01(-0.30%)
Aug 15, 2022 3.101 3.209 2.803 3.038 290,724 -0.13(-4.00%)
Aug 12, 2022 3.282 3.295 3.047 3.164 335,357 -0.07(-2.23%)
Aug 11, 2022 3.327 3.345 3.182 3.237 53,967 -0.05(-1.38%)
Aug 10, 2022 3.209 3.282 3.200 3.282 45,612 +0.08(+2.54%)
Aug 09, 2022 3.173 3.282 3.173 3.200 45,489 -0.02(-0.56%)
Aug 08, 2022 3.119 3.237 3.098 3.218 69,706 +0.14(+4.71%)
Aug 05, 2022 3.092 3.092 3.029 3.074 24,229 +0.01(+0.29%)
Aug 04, 2022 3.065 3.128 3.038 3.065 82,927 -0.03(-0.88%)
Aug 03, 2022 3.155 3.155 3.029 3.092 66,512 -0.02(-0.58%)
Aug 02, 2022 3.191 3.191 3.074 3.110 72,732 -0.05(-1.71%)
Aug 01, 2022 3.218 3.237 3.101 3.164 115,887 -0.06(-1.96%)
Jul 29, 2022 3.246 3.273 3.182 3.227 58,914 -0.01(-0.28%)
Jul 28, 2022 3.200 3.237 3.119 3.237 66,611 +0.07(+2.29%)
Jul 27, 2022 3.209 3.209 3.119 3.164 61,480 -0.01(-0.28%)
Jul 26, 2022 3.119 3.182 3.110 3.173 116,837 +0.05(+1.44%)
Jul 25, 2022 3.119 3.146 3.001 3.128 130,242 +0.03(+0.87%)
Jul 22, 2022 3.191 3.191 3.038 3.101 204,151 -0.05(-1.72%)
Jul 21, 2022 3.227 3.227 3.070 3.155 245,523 -0.07(-2.24%)
Jul 20, 2022 3.146 3.282 3.056 3.227 305,822 +0.12(+3.78%)
Jul 19, 2022 3.083 3.137 3.042 3.110 107,565 +0.05(+1.48%)
Jul 18, 2022 3.038 3.155 3.038 3.065 52,753 +0.07(+2.42%)
Jul 15, 2022 2.974 3.038 2.956 2.992 54,473 +0.05(+1.53%)
Jul 14, 2022 3.011 3.011 2.929 2.947 105,752 -0.08(-2.69%)
Jul 13, 2022 3.083 3.083 2.974 3.029 111,125 -0.04(-1.18%)
Jul 12, 2022 3.137 3.137 3.020 3.065 128,953 -0.13(-3.97%)
Jul 11, 2022 3.128 3.246 3.056 3.191 355,111 +0.07(+2.32%)
Jul 08, 2022 3.146 3.181 3.101 3.119 82,961 -0.02(-0.58%)
Jul 07, 2022 3.155 3.218 3.119 3.137 53,317 +0.00(+0.00%)
Jul 06, 2022 3.146 3.200 3.074 3.137 95,353 -0.06(-1.98%)
Jul 05, 2022 3.155 3.218 3.110 3.200 78,260 +0.01(+0.28%)
Jul 01, 2022 3.227 3.227 3.137 3.191 101,400 -0.02(-0.56%)
Jun 30, 2022 3.200 3.283 3.191 3.209 140,266 +0.01(+0.28%)
Jun 29, 2022 3.318 3.336 3.164 3.200 271,909 -0.09(-2.75%)
Jun 28, 2022 3.345 3.418 3.291 3.291 86,434 -0.05(-1.62%)
Jun 27, 2022 3.327 3.426 3.291 3.345 65,815 +0.00(+0.00%)
Jun 24, 2022 3.291 3.363 3.209 3.345 127,204 +0.09(+2.78%)
Jun 23, 2022 3.490 3.490 3.218 3.255 217,175 -0.21(-6.01%)
Jun 22, 2022 3.454 3.508 3.426 3.463 51,868 +0.00(+0.00%)
Jun 21, 2022 3.408 3.553 3.255 3.463 341,498 -0.16(-4.49%)
Jun 17, 2022 3.616 3.679 3.598 3.625 122,434 -0.03(-0.74%)
Jun 16, 2022 3.680 3.680 3.499 3.652 125,784 -0.10(-2.65%)
Jun 15, 2022 3.625 3.770 3.625 3.752 71,259 +0.09(+2.47%)
Jun 14, 2022 3.743 3.743 3.625 3.661 58,599 -0.03(-0.74%)
Jun 13, 2022 3.752 3.755 3.601 3.689 91,964 -0.11(-2.86%)
Jun 10, 2022 3.842 3.874 3.779 3.797 75,109 -0.08(-2.10%)
Jun 09, 2022 4.005 4.005 3.875 3.878 40,103 -0.12(-2.94%)
Jun 08, 2022 4.141 4.158 3.969 3.996 162,413 -0.10(-2.43%)
Jun 07, 2022 4.023 4.122 4.005 4.095 155,900 +0.09(+2.26%)
Jun 06, 2022 3.996 4.059 3.960 4.005 124,633 -0.05(-1.12%)
Jun 03, 2022 4.068 4.068 4.014 4.050 96,606 -0.03(-0.67%)
Jun 02, 2022 3.978 4.086 3.933 4.077 214,917 +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.