Grupo Aval Acciones y Valores S.A. (AVAL)
NYSE: AVAL · Real-Time Price · USD
3.420
-0.060 (-1.72%)
Oct 6, 2025, 4:00 PM EDT - Market closed
AVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | -1.72% | 53,120 |
| Oct 3, 2025 | 3.35 | 3.48 | 3.33 | 3.48 | 3.48 | 4.50% | 124,501 |
| Oct 2, 2025 | 3.25 | 3.35 | 3.25 | 3.33 | 3.33 | 1.52% | 59,134 |
| Oct 1, 2025 | 3.27 | 3.35 | 3.23 | 3.28 | 3.28 | -0.61% | 103,080 |
| Sep 30, 2025 | 3.25 | 3.30 | 3.20 | 3.30 | 3.30 | 0.61% | 73,765 |
| Sep 29, 2025 | 3.33 | 3.34 | 3.27 | 3.28 | 3.27 | -1.20% | 41,607 |
| Sep 26, 2025 | 3.34 | 3.34 | 3.30 | 3.32 | 3.31 | -0.30% | 27,551 |
| Sep 25, 2025 | 3.42 | 3.42 | 3.27 | 3.33 | 3.32 | -1.77% | 63,855 |
| Sep 24, 2025 | 3.30 | 3.43 | 3.30 | 3.39 | 3.38 | 1.80% | 56,224 |
| Sep 23, 2025 | 3.26 | 3.37 | 3.26 | 3.33 | 3.32 | 1.83% | 61,949 |
| Sep 22, 2025 | 3.15 | 3.29 | 3.14 | 3.27 | 3.26 | 3.48% | 99,494 |
| Sep 19, 2025 | 3.25 | 3.25 | 3.12 | 3.16 | 3.15 | -2.17% | 75,469 |
| Sep 18, 2025 | 3.25 | 3.25 | 3.19 | 3.23 | 3.22 | 0.31% | 46,557 |
| Sep 17, 2025 | 3.25 | 3.25 | 3.19 | 3.22 | 3.21 | -0.92% | 43,768 |
| Sep 16, 2025 | 3.34 | 3.34 | 3.18 | 3.25 | 3.24 | -2.69% | 70,230 |
| Sep 15, 2025 | 3.48 | 3.49 | 3.30 | 3.34 | 3.33 | -3.75% | 58,980 |
| Sep 12, 2025 | 3.38 | 3.47 | 3.35 | 3.47 | 3.46 | 2.66% | 47,383 |
| Sep 11, 2025 | 3.35 | 3.41 | 3.35 | 3.38 | 3.37 | - | 35,348 |
| Sep 10, 2025 | 3.40 | 3.41 | 3.32 | 3.38 | 3.37 | - | 57,009 |
| Sep 9, 2025 | 3.37 | 3.44 | 3.33 | 3.38 | 3.37 | -0.59% | 43,926 |
| Sep 8, 2025 | 3.32 | 3.40 | 3.26 | 3.40 | 3.39 | 2.72% | 59,873 |
| Sep 5, 2025 | 3.31 | 3.31 | 3.24 | 3.31 | 3.30 | 0.30% | 15,599 |
| Sep 4, 2025 | 3.30 | 3.30 | 3.24 | 3.30 | 3.29 | 0.30% | 11,553 |
| Sep 3, 2025 | 3.34 | 3.35 | 3.26 | 3.29 | 3.28 | -1.79% | 41,280 |
| Sep 2, 2025 | 3.35 | 3.35 | 3.30 | 3.35 | 3.34 | 0.60% | 26,141 |
| Aug 29, 2025 | 3.32 | 3.35 | 3.30 | 3.33 | 3.32 | -0.89% | 12,801 |
| Aug 28, 2025 | 3.36 | 3.38 | 3.31 | 3.36 | 3.34 | -0.59% | 15,837 |
| Aug 27, 2025 | 3.30 | 3.43 | 3.28 | 3.38 | 3.36 | 1.81% | 99,421 |
| Aug 26, 2025 | 3.25 | 3.33 | 3.25 | 3.32 | 3.30 | 1.53% | 49,232 |
| Aug 25, 2025 | 3.29 | 3.29 | 3.25 | 3.27 | 3.25 | -0.91% | 16,303 |
| Aug 22, 2025 | 3.28 | 3.32 | 3.25 | 3.30 | 3.28 | 0.92% | 42,984 |
| Aug 21, 2025 | 3.26 | 3.30 | 3.23 | 3.27 | 3.25 | -0.61% | 25,868 |
| Aug 20, 2025 | 3.25 | 3.29 | 3.22 | 3.29 | 3.27 | 1.23% | 35,370 |
| Aug 19, 2025 | 3.35 | 3.35 | 3.22 | 3.25 | 3.23 | -1.22% | 81,832 |
| Aug 18, 2025 | 3.19 | 3.33 | 3.18 | 3.29 | 3.27 | 4.11% | 78,332 |
| Aug 15, 2025 | 3.11 | 3.19 | 3.09 | 3.16 | 3.14 | -0.63% | 30,405 |
| Aug 14, 2025 | 3.01 | 3.18 | 3.01 | 3.18 | 3.16 | 0.95% | 41,343 |
| Aug 13, 2025 | 3.05 | 3.15 | 3.05 | 3.15 | 3.13 | 3.28% | 173,335 |
| Aug 12, 2025 | 3.06 | 3.06 | 2.96 | 3.05 | 3.03 | 0.99% | 52,912 |
| Aug 11, 2025 | 3.01 | 3.08 | 2.98 | 3.02 | 3.00 | - | 237,756 |
| Aug 8, 2025 | 2.96 | 3.02 | 2.89 | 3.02 | 3.00 | 2.37% | 196,424 |
| Aug 7, 2025 | 2.93 | 2.95 | 2.88 | 2.95 | 2.93 | 1.72% | 30,406 |
| Aug 6, 2025 | 2.88 | 2.93 | 2.85 | 2.90 | 2.88 | 1.05% | 73,758 |
| Aug 5, 2025 | 2.88 | 2.88 | 2.81 | 2.87 | 2.85 | -0.35% | 29,560 |
| Aug 4, 2025 | 2.80 | 2.88 | 2.80 | 2.88 | 2.86 | 2.86% | 35,502 |
| Aug 1, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.78 | -0.36% | 28,897 |
| Jul 31, 2025 | 2.84 | 2.84 | 2.81 | 2.81 | 2.79 | -1.40% | 13,508 |
| Jul 30, 2025 | 2.87 | 2.90 | 2.80 | 2.85 | 2.82 | -2.06% | 214,150 |
| Jul 29, 2025 | 2.85 | 2.91 | 2.84 | 2.91 | 2.88 | 2.46% | 98,613 |
| Jul 28, 2025 | 2.99 | 2.99 | 2.84 | 2.84 | 2.81 | -4.70% | 94,768 |