Canada markets close in 2 hours 41 minutes

Grupo Aval Acciones y Valores S.A. (AVAL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.2900+0.0402 (+1.79%)
As of 12:59PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.28002.29002.21012.29002.290013,682
Mar 27, 20242.27002.28002.22002.26002.260071,300
Mar 26, 20242.23002.26002.21002.23002.230064,400
Mar 25, 20242.26002.26002.18002.25002.250057,600
Mar 22, 20242.24002.26002.22002.25002.250049,800
Mar 21, 20242.17002.25002.17002.24002.2400123,800
Mar 20, 20242.25002.25002.20002.22002.220033,400
Mar 19, 20242.26002.26002.21002.24002.240076,000
Mar 18, 20242.20002.26002.18002.21002.2100114,700
Mar 15, 20242.33002.33002.11002.15002.15001,085,200
Mar 14, 20242.28002.31002.23002.29002.290055,800
Mar 13, 20242.45002.45002.25002.28002.2800275,300
Mar 12, 20242.50002.50002.41002.42002.4200121,400
Mar 11, 20242.56002.56002.45002.50002.500023,500
Mar 08, 20242.55002.55002.48002.55002.550050,600
Mar 07, 20242.54002.56002.51002.52502.525061,600
Mar 06, 20242.51002.56002.46002.54002.540082,000
Mar 05, 20242.57002.57002.49002.53002.530035,700
Mar 04, 20242.60002.60002.52502.54002.540038,500
Mar 01, 20242.53002.57002.47002.57002.570040,200
Feb 29, 20242.51002.53702.50002.53002.5300110,000
Feb 28, 20242.54002.54002.47502.54002.540018,300
Feb 28, 20240.018 Dividend
Feb 27, 20242.48002.54002.48002.54002.522023,300
Feb 26, 20242.53002.56002.49002.50002.4823133,200
Feb 23, 20242.58002.58002.53002.55002.531942,600
Feb 22, 20242.57002.58002.54502.56002.541991,900
Feb 21, 20242.56002.58002.54002.57002.551850,700
Feb 20, 20242.55002.58002.50002.54002.5220113,700
Feb 16, 20242.55002.58002.53002.58002.561761,600
Feb 15, 20242.47002.55002.47002.53002.512125,500
Feb 14, 20242.53002.57002.49002.52002.502142,100
Feb 13, 20242.57002.57002.49002.55002.5319145,100
Feb 12, 20242.60002.60002.51002.55002.531924,100
Feb 09, 20242.60002.60002.56002.58002.561770,000
Feb 08, 20242.57002.61002.54002.58002.561799,100
Feb 07, 20242.56002.60002.54002.59002.5716118,600
Feb 06, 20242.65002.65002.56502.58002.561749,900
Feb 05, 20242.59002.62002.53302.62002.601426,200
Feb 02, 20242.57002.60002.56002.57002.551843,700
Feb 01, 20242.63002.63002.57002.61002.591519,100
Jan 31, 20242.62002.64002.59002.62002.601415,000
Jan 30, 20242.60002.63002.54302.63002.611412,500
Jan 30, 20240.018 Dividend
Jan 29, 20242.58002.60002.54102.59002.553868,500
Jan 26, 20242.50002.56102.50002.56002.524217,000
Jan 25, 20242.50002.57002.50002.51002.474915,600
Jan 24, 20242.53002.56502.51002.53002.494617,500
Jan 23, 20242.58002.58902.51002.54002.504524,600
Jan 22, 20242.66002.66002.59002.59002.553832,500
Jan 19, 20242.60002.70502.57002.66002.622867,800
Jan 18, 20242.62002.63002.55202.61002.573523,400
Jan 17, 20242.59002.62002.54002.61002.573568,700
Jan 16, 20242.55002.60802.52502.57002.534182,100
Jan 12, 20242.51002.60002.51002.54002.5045110,000
Jan 11, 20242.58002.59002.48002.51002.474995,400
Jan 10, 20242.58002.62402.44002.56002.5242198,800
Jan 09, 20242.62002.62002.50002.59002.553879,700
Jan 08, 20242.63002.65002.57002.61002.573569,400
Jan 05, 20242.42002.65002.42002.60002.5636119,100
Jan 04, 20242.53002.54002.45002.45002.415755,200
Jan 03, 20242.54002.54002.43002.53002.494646,400
Jan 02, 20242.43002.55002.40002.52002.484895,400
Dec 29, 20232.44002.45002.42002.43002.396037,000
Dec 28, 20232.36002.48002.31002.43002.3960183,700
Dec 28, 20230.018 Dividend
Dec 27, 20232.30002.40002.30002.35002.299483,300
Dec 26, 20232.25002.32002.25002.31002.260223,500
Dec 22, 20232.28002.32502.27002.27002.221137,600
Dec 21, 20232.27002.35002.25002.25002.201578,400
Dec 20, 20232.25002.33002.18002.31002.260298,500
Dec 19, 20232.22002.26002.19002.22002.172250,600
Dec 18, 20232.26002.26002.23002.25002.201555,300
Dec 15, 20232.20002.23002.19002.23002.182029,900
Dec 14, 20232.19002.20102.14002.20002.152654,100
Dec 13, 20232.21002.21002.10202.20002.152669,800
Dec 12, 20232.12002.15002.10002.13002.084121,300
Dec 11, 20232.16002.16002.10002.13002.084130,400
Dec 08, 20232.17002.20002.12002.14002.0939101,300
Dec 07, 20232.17002.20002.10002.20002.152649,400
Dec 06, 20232.12002.17002.10002.14002.093964,900
Dec 05, 20232.13002.20402.10002.14002.093947,700
Dec 04, 20232.13002.18002.10002.13002.084197,100
Dec 01, 20232.23002.23002.11002.15002.1037214,300
Nov 30, 20232.13002.23002.13002.23002.182044,300
Nov 29, 20232.17002.17502.14002.14002.093982,200
Nov 29, 20230.018 Dividend
Nov 28, 20232.18002.19502.16002.16002.095967,800
Nov 27, 20232.25002.25002.16002.21002.144467,800
Nov 24, 20232.21002.24002.19002.24002.173512,700
Nov 22, 20232.22002.22002.17002.18002.115324,300
Nov 21, 20232.20002.25002.16002.19002.125039,100
Nov 20, 20232.19002.31002.17002.17002.105675,700
Nov 17, 20232.25002.25002.19202.22002.154134,500
Nov 16, 20232.24002.27702.15002.26002.192967,600
Nov 15, 20232.32002.35002.26002.28002.212319,400
Nov 14, 20232.29002.35002.25002.29002.222024,700
Nov 13, 20232.29002.29002.22002.22802.161825,800
Nov 10, 20232.27002.27002.22802.27002.202641,600
Nov 09, 20232.21002.29502.21002.22002.154145,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...