UK markets open in 7 hours 23 minutes

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.3500-0.0300 (-1.26%)
At close: 04:00PM EDT
2.3500 0.00 (0.00%)
After hours: 05:47PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20242.37002.38002.34502.35002.350035,326
17 Apr 20242.43002.43002.36002.38002.380020,700
16 Apr 20242.36002.40002.34402.40002.400077,100
15 Apr 20242.45002.50002.37002.39002.3900179,500
12 Apr 20242.49002.54002.44002.47002.4700218,600
11 Apr 20242.44002.53002.44002.49002.490045,100
10 Apr 20242.55002.55002.46102.47002.470055,100
09 Apr 20242.46002.53502.43002.53002.5300103,500
08 Apr 20242.36002.47002.36002.44002.440046,200
05 Apr 20242.40002.45002.38002.39002.390064,300
04 Apr 20242.35002.45002.35002.42502.425077,100
03 Apr 20242.36002.36702.33002.34002.340039,200
02 Apr 20242.32002.36002.25002.35002.350059,400
01 Apr 20242.29002.32002.23002.30002.3000114,500
28 Mar 20242.28002.31002.21002.31002.310037,900
28 Mar 20240.01 Dividend
27 Mar 20242.27002.28002.22002.26002.250071,300
26 Mar 20242.23002.26002.21002.23002.220164,400
25 Mar 20242.26002.26002.18002.25002.240057,600
22 Mar 20242.24002.26002.22002.25002.240049,800
21 Mar 20242.17002.25002.17002.24002.2301123,800
20 Mar 20242.25002.25002.20002.22002.210233,400
19 Mar 20242.26002.26002.21002.24002.230176,000
18 Mar 20242.20002.26002.18002.21002.2002114,700
15 Mar 20242.33002.33002.11002.15002.14051,085,200
14 Mar 20242.28002.31002.23002.29002.279955,800
13 Mar 20242.45002.45002.25002.28002.2699275,300
12 Mar 20242.50002.50002.41002.42002.4093121,400
11 Mar 20242.56002.56002.45002.50002.488923,500
08 Mar 20242.55002.55002.48002.55002.538750,600
07 Mar 20242.54002.56002.51002.52502.513861,600
06 Mar 20242.51002.56002.46002.54002.528882,000
05 Mar 20242.57002.57002.49002.53002.518835,700
04 Mar 20242.60002.60002.52502.54002.528838,500
01 Mar 20242.53002.57002.47002.57002.558640,200
29 Feb 20242.51002.53702.50002.53002.5188110,000
28 Feb 20242.54002.54002.47502.54002.528818,300
28 Feb 20240.018 Dividend
27 Feb 20242.48002.54002.48002.54002.510823,300
26 Feb 20242.53002.56002.49002.50002.4713133,200
23 Feb 20242.58002.58002.53002.55002.520742,600
22 Feb 20242.57002.58002.54502.56002.530691,900
21 Feb 20242.56002.58002.54002.57002.540550,700
20 Feb 20242.55002.58002.50002.54002.5108113,700
16 Feb 20242.55002.58002.53002.58002.550461,600
15 Feb 20242.47002.55002.47002.53002.501025,500
14 Feb 20242.53002.57002.49002.52002.491142,100
13 Feb 20242.57002.57002.49002.55002.5207145,100
12 Feb 20242.60002.60002.51002.55002.520724,100
09 Feb 20242.60002.60002.56002.58002.550470,000
08 Feb 20242.57002.61002.54002.58002.550499,100
07 Feb 20242.56002.60002.54002.59002.5603118,600
06 Feb 20242.65002.65002.56502.58002.550449,900
05 Feb 20242.59002.62002.53302.62002.589926,200
02 Feb 20242.57002.60002.56002.57002.540543,700
01 Feb 20242.63002.63002.57002.61002.580019,100
31 Jan 20242.62002.64002.59002.62002.589915,000
30 Jan 20242.60002.63002.54302.63002.599812,500
30 Jan 20240.018 Dividend
29 Jan 20242.58002.60002.54102.59002.542568,500
26 Jan 20242.50002.56102.50002.56002.513017,000
25 Jan 20242.50002.57002.50002.51002.463915,600
24 Jan 20242.53002.56502.51002.53002.483617,500
23 Jan 20242.58002.58902.51002.54002.493424,600
22 Jan 20242.66002.66002.59002.59002.542532,500
19 Jan 20242.60002.70502.57002.66002.611267,800
18 Jan 20242.62002.63002.55202.61002.562123,400
17 Jan 20242.59002.62002.54002.61002.562168,700
16 Jan 20242.55002.60802.52502.57002.522882,100
12 Jan 20242.51002.60002.51002.54002.4934110,000
11 Jan 20242.58002.59002.48002.51002.463995,400
10 Jan 20242.58002.62402.44002.56002.5130198,800
09 Jan 20242.62002.62002.50002.59002.542579,700
08 Jan 20242.63002.65002.57002.61002.562169,400
05 Jan 20242.42002.65002.42002.60002.5523119,100
04 Jan 20242.53002.54002.45002.45002.405055,200
03 Jan 20242.54002.54002.43002.53002.483646,400
02 Jan 20242.43002.55002.40002.52002.473895,400
29 Dec 20232.44002.45002.42002.43002.385437,000
28 Dec 20232.36002.48002.31002.43002.3854183,700
28 Dec 20230.018 Dividend
27 Dec 20232.30002.40002.30002.35002.289283,300
26 Dec 20232.25002.32002.25002.31002.250223,500
22 Dec 20232.28002.32502.27002.27002.211337,600
21 Dec 20232.27002.35002.25002.25002.191878,400
20 Dec 20232.25002.33002.18002.31002.250298,500
19 Dec 20232.22002.26002.19002.22002.162650,600
18 Dec 20232.26002.26002.23002.25002.191855,300
15 Dec 20232.20002.23002.19002.23002.172329,900
14 Dec 20232.19002.20102.14002.20002.143154,100
13 Dec 20232.21002.21002.10202.20002.143169,800
12 Dec 20232.12002.15002.10002.13002.074921,300
11 Dec 20232.16002.16002.10002.13002.074930,400
08 Dec 20232.17002.20002.12002.14002.0846101,300
07 Dec 20232.17002.20002.10002.20002.143149,400
06 Dec 20232.12002.17002.10002.14002.084664,900
05 Dec 20232.13002.20402.10002.14002.084647,700
04 Dec 20232.13002.18002.10002.13002.074997,100
01 Dec 20232.23002.23002.11002.15002.0944214,300
30 Nov 20232.13002.23002.13002.23002.172344,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...