ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares) (NY:AVAL)

4.240 +0.100 (+2.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 4.160 4.230 4.060 4.140 111,665 -0.07(-1.66%)
Mar 19, 2026 4.020 4.250 4.020 4.210 147,683 +0.15(+3.69%)
Mar 18, 2026 4.060 4.180 4.010 4.060 266,735 +0.00(+0.00%)
Mar 17, 2026 4.130 4.180 4.010 4.060 54,034 -0.05(-1.22%)
Mar 16, 2026 3.960 4.130 3.960 4.110 72,709 +0.18(+4.58%)
Mar 13, 2026 3.960 4.105 3.910 3.930 121,143 -0.10(-2.48%)
Mar 12, 2026 4.020 4.070 3.930 4.030 135,704 -0.10(-2.42%)
Mar 11, 2026 4.030 4.170 3.950 4.130 61,127 +0.05(+1.23%)
Mar 10, 2026 3.980 4.130 3.900 4.080 182,444 +0.15(+3.82%)
Mar 09, 2026 3.730 3.988 3.710 3.930 131,647 +0.17(+4.52%)
Mar 06, 2026 3.880 3.950 3.730 3.760 261,852 -0.20(-5.05%)
Mar 05, 2026 4.120 4.190 3.820 3.960 331,160 -0.25(-5.94%)
Mar 04, 2026 3.560 4.290 3.560 4.210 1,101,118 +0.66(+18.59%)
Mar 03, 2026 3.690 3.692 3.350 3.550 374,075 -0.23(-6.08%)
Mar 02, 2026 3.850 3.950 3.710 3.780 578,119 -0.31(-7.58%)
Feb 27, 2026 4.220 4.220 4.040 4.090 193,684 -0.14(-3.26%)
Feb 26, 2026 4.388 4.388 4.118 4.228 348,989 -0.14(-3.20%)
Feb 25, 2026 4.398 4.437 4.288 4.368 77,556 -0.02(-0.45%)
Feb 24, 2026 4.467 4.467 4.318 4.388 179,714 -0.06(-1.35%)
Feb 23, 2026 4.477 4.580 4.388 4.447 49,184 -0.03(-0.67%)
Feb 20, 2026 4.378 4.487 4.348 4.477 57,840 +0.08(+1.81%)
Feb 19, 2026 4.268 4.417 4.238 4.398 76,528 +0.10(+2.32%)
Feb 18, 2026 4.477 4.477 4.278 4.298 76,052 -0.12(-2.71%)
Feb 17, 2026 4.388 4.497 4.368 4.417 66,569 +0.00(+0.00%)
Feb 13, 2026 4.328 4.517 4.293 4.417 99,624 +0.05(+1.14%)
Feb 12, 2026 4.517 4.637 4.368 4.368 111,478 -0.15(-3.31%)
Feb 11, 2026 4.487 4.637 4.472 4.517 227,919 +0.07(+1.57%)
Feb 10, 2026 4.567 4.582 4.398 4.447 119,821 -0.11(-2.41%)
Feb 09, 2026 4.667 4.786 4.477 4.557 332,782 -0.01(-0.22%)
Feb 06, 2026 4.537 4.617 4.447 4.567 188,230 +0.08(+1.78%)
Feb 05, 2026 4.667 4.776 4.417 4.487 282,293 -0.19(-4.05%)
Feb 04, 2026 4.766 4.886 4.547 4.677 136,612 -0.19(-3.89%)
Feb 03, 2026 4.846 4.926 4.812 4.866 82,011 +0.02(+0.41%)
Feb 02, 2026 4.786 4.946 4.687 4.846 115,699 +0.05(+1.04%)
Jan 30, 2026 5.086 5.096 4.786 4.796 112,268 -0.30(-5.87%)
Jan 29, 2026 5.115 5.175 4.996 5.096 133,703 +0.07(+1.39%)
Jan 28, 2026 5.205 5.255 4.996 5.026 293,559 -0.23(-4.36%)
Jan 27, 2026 5.066 5.265 5.015 5.255 305,027 +0.24(+4.77%)
Jan 26, 2026 4.707 5.016 4.677 5.016 550,076 +0.35(+7.48%)
Jan 23, 2026 4.677 4.727 4.597 4.667 94,786 -0.01(-0.21%)
Jan 22, 2026 4.677 4.737 4.567 4.677 146,718 -0.04(-0.85%)
Jan 21, 2026 4.537 4.717 4.527 4.717 172,754 +0.21(+4.65%)
Jan 20, 2026 4.278 4.507 4.278 4.507 202,483 +0.19(+4.39%)
Jan 16, 2026 4.288 4.368 4.218 4.318 45,659 +0.05(+1.17%)
Jan 15, 2026 4.268 4.298 4.218 4.268 37,756 +0.00(+0.00%)
Jan 14, 2026 4.208 4.308 4.188 4.268 101,147 +0.01(+0.23%)
Jan 13, 2026 4.158 4.258 4.098 4.258 117,280 +0.08(+1.91%)
Jan 12, 2026 4.168 4.213 4.148 4.178 35,043 +0.02(+0.48%)
Jan 09, 2026 4.138 4.186 4.128 4.158 87,929 +0.03(+0.72%)
Jan 08, 2026 4.039 4.138 4.039 4.128 61,355 +0.09(+2.22%)
Jan 07, 2026 4.049 4.123 4.039 4.039 37,804 -0.03(-0.74%)
Jan 06, 2026 4.049 4.147 3.999 4.068 112,015 -0.01(-0.24%)
Jan 05, 2026 4.058 4.153 3.989 4.078 262,623 +0.05(+1.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.