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)

4.230 -0.040 (-0.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 4.240 4.260 4.150 4.230 43,741 -0.04(-0.94%)
Dec 24, 2025 4.200 4.270 4.180 4.270 42,956 +0.13(+3.14%)
Dec 23, 2025 4.100 4.170 4.100 4.140 26,083 +0.02(+0.49%)
Dec 22, 2025 4.060 4.160 4.060 4.120 28,314 +0.02(+0.49%)
Dec 19, 2025 4.090 4.110 4.040 4.100 102,777 +0.03(+0.74%)
Dec 18, 2025 4.070 4.100 4.020 4.070 67,279 +0.02(+0.49%)
Dec 17, 2025 4.010 4.090 4.000 4.050 90,946 -0.02(-0.49%)
Dec 16, 2025 4.100 4.120 4.010 4.070 110,655 -0.06(-1.45%)
Dec 15, 2025 4.140 4.140 4.050 4.130 73,995 +0.01(+0.24%)
Dec 12, 2025 4.160 4.160 4.090 4.120 38,040 -0.04(-0.96%)
Dec 11, 2025 4.220 4.240 4.130 4.160 43,781 -0.06(-1.42%)
Dec 10, 2025 4.230 4.230 4.130 4.220 46,063 +0.01(+0.24%)
Dec 09, 2025 4.270 4.290 4.155 4.210 67,413 -0.03(-0.71%)
Dec 08, 2025 4.150 4.290 4.097 4.240 40,606 +0.09(+2.17%)
Dec 05, 2025 4.150 4.190 4.067 4.150 147,220 -0.06(-1.43%)
Dec 04, 2025 4.220 4.280 4.140 4.210 152,502 +0.02(+0.48%)
Dec 03, 2025 4.260 4.262 4.150 4.190 20,852 -0.05(-1.18%)
Dec 02, 2025 4.180 4.300 4.150 4.240 153,747 +0.11(+2.66%)
Dec 01, 2025 4.200 4.200 4.050 4.130 167,428 -0.04(-0.96%)
Nov 28, 2025 4.190 4.246 4.150 4.170 74,916 +0.02(+0.53%)
Nov 26, 2025 4.088 4.243 4.059 4.148 74,812 +0.07(+1.71%)
Nov 25, 2025 4.018 4.148 4.008 4.078 113,580 +0.11(+2.76%)
Nov 24, 2025 3.978 4.098 3.949 3.969 62,798 -0.01(-0.25%)
Nov 21, 2025 3.919 4.033 3.859 3.978 73,139 +0.03(+0.76%)
Nov 20, 2025 4.168 4.168 3.879 3.949 69,882 -0.17(-4.12%)
Nov 19, 2025 4.083 4.188 4.063 4.118 77,450 +0.01(+0.24%)
Nov 18, 2025 4.058 4.138 4.008 4.108 67,658 +0.01(+0.24%)
Nov 17, 2025 4.238 4.258 4.088 4.098 51,378 -0.09(-2.14%)
Nov 14, 2025 4.178 4.278 4.008 4.188 213,676 -0.01(-0.24%)
Nov 13, 2025 4.377 4.437 4.188 4.198 231,807 -0.14(-3.22%)
Nov 12, 2025 4.417 4.467 4.318 4.337 223,711 -0.03(-0.69%)
Nov 11, 2025 4.387 4.487 4.327 4.367 146,010 +0.03(+0.69%)
Nov 10, 2025 4.357 4.387 4.288 4.337 148,919 +0.07(+1.64%)
Nov 07, 2025 4.337 4.357 4.242 4.268 67,414 -0.02(-0.47%)
Nov 06, 2025 4.248 4.337 4.148 4.288 88,426 +0.09(+2.14%)
Nov 05, 2025 4.248 4.288 4.153 4.198 144,573 +0.01(+0.24%)
Nov 04, 2025 4.228 4.248 3.998 4.188 100,123 -0.03(-0.71%)
Nov 03, 2025 4.298 4.298 4.158 4.218 84,017 +0.02(+0.52%)
Oct 31, 2025 4.116 4.225 4.047 4.196 259,777 +0.08(+1.93%)
Oct 30, 2025 4.067 4.116 4.012 4.116 144,243 +0.07(+1.72%)
Oct 29, 2025 4.037 4.096 3.987 4.047 76,299 +0.02(+0.49%)
Oct 28, 2025 4.156 4.156 3.987 4.027 123,457 -0.12(-2.88%)
Oct 27, 2025 4.116 4.156 4.027 4.146 282,613 +0.09(+2.21%)
Oct 24, 2025 3.937 4.077 3.937 4.057 57,487 +0.11(+2.77%)
Oct 23, 2025 3.808 3.947 3.789 3.947 55,680 +0.10(+2.58%)
Oct 22, 2025 3.838 3.878 3.709 3.848 85,303 +0.07(+1.84%)
Oct 21, 2025 3.719 3.868 3.669 3.778 146,905 +0.06(+1.60%)
Oct 20, 2025 3.838 3.937 3.669 3.719 109,580 -0.10(-2.60%)
Oct 17, 2025 3.669 3.818 3.669 3.818 49,840 +0.14(+3.78%)
Oct 16, 2025 3.709 3.719 3.609 3.679 110,519 -0.02(-0.54%)
Oct 15, 2025 3.729 3.729 3.629 3.699 75,879 +0.01(+0.27%)
Oct 14, 2025 3.629 3.709 3.589 3.689 55,343 +0.02(+0.54%)
Oct 13, 2025 3.639 3.669 3.599 3.669 101,545 +0.05(+1.37%)
Oct 10, 2025 3.470 3.708 3.430 3.619 638,466 +0.17(+4.90%)
Oct 09, 2025 3.450 3.510 3.446 3.450 39,564 +0.00(+0.00%)
Oct 08, 2025 3.420 3.490 3.356 3.450 43,351 +0.08(+2.36%)
Oct 07, 2025 3.361 3.456 3.361 3.371 47,798 -0.03(-0.88%)
Oct 06, 2025 3.480 3.480 3.381 3.400 53,425 -0.06(-1.72%)
Oct 03, 2025 3.331 3.460 3.311 3.460 125,217 +0.15(+4.50%)
Oct 02, 2025 3.231 3.331 3.226 3.311 59,474 +0.05(+1.52%)
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.