Skip to main content
Grupo Aval Acciones y Valores S.A. (AVAL)
NYSE: AVAL · Real-Time Price · USD
2.020
-0.011 (-0.54%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20242.062.062.012.022.02-0.54%16,898
Sep 25, 20242.062.082.022.032.03-1.88%8,507
Sep 24, 20242.062.082.042.072.070.98%20,562
Sep 23, 20242.032.072.022.052.05-15,547
Sep 20, 20242.052.072.042.052.05-0.49%27,545
Sep 19, 20242.052.062.022.062.061.48%54,462
Sep 18, 20241.972.041.972.032.034.64%55,906
Sep 17, 20242.002.041.941.941.94-3.96%146,228
Sep 16, 20242.052.052.002.022.02-0.98%27,508
Sep 13, 20242.042.072.012.042.041.49%25,629
Sep 12, 20241.992.031.992.012.011.01%10,104
Sep 11, 20241.982.011.941.991.99-39,711
Sep 10, 20242.022.031.971.991.99-0.50%59,944
Sep 9, 20242.052.051.982.002.00-3.38%50,825
Sep 6, 20242.092.092.022.072.07-43,434
Sep 5, 20242.072.072.032.072.070.98%16,931
Sep 4, 20242.042.062.032.052.05-16,679
Sep 3, 20242.072.072.022.052.05-0.97%32,929
Aug 30, 20242.072.082.042.072.070.98%25,445
Aug 29, 20242.102.102.042.052.04-1.91%64,059
Aug 28, 20242.102.182.092.092.08-1.42%27,469
Aug 27, 20242.122.142.082.122.11-17,743
Aug 26, 20242.112.152.112.122.11-0.93%20,038
Aug 23, 20242.132.162.122.142.13-37,572
Aug 22, 20242.192.192.112.142.13-1.38%16,869
Aug 21, 20242.202.202.152.172.16-2.69%41,685
Aug 20, 20242.162.232.122.232.223.72%149,120
Aug 19, 20242.152.162.132.152.140.94%19,509
Aug 16, 20242.112.152.112.132.120.47%29,761
Aug 15, 20242.072.142.072.122.110.95%48,502
Aug 14, 20242.082.102.082.102.091.45%25,642
Aug 13, 20242.042.072.042.072.060.98%18,071
Aug 12, 20242.052.072.022.052.041.49%46,456
Aug 9, 20242.082.082.002.022.01-1.46%43,113
Aug 8, 20241.982.061.982.052.044.06%63,986
Aug 7, 20242.022.051.971.971.96-1.99%62,475
Aug 6, 20241.992.051.992.012.002.03%80,920
Aug 5, 20242.052.121.951.971.96-4.83%106,339
Aug 2, 20242.122.162.072.072.06-2.36%705,435
Aug 1, 20242.152.152.122.122.11-23,922
Jul 31, 20242.102.132.072.122.111.92%33,755
Jul 30, 20242.172.172.082.082.06-1.89%156,511
Jul 29, 20242.132.142.112.122.10-0.93%50,294
Jul 26, 20242.142.162.132.142.12-14,243
Jul 25, 20242.122.162.112.142.120.94%25,664
Jul 24, 20242.142.152.122.122.10-1.62%47,467
Jul 23, 20242.162.172.132.162.13-0.92%38,956
Jul 22, 20242.182.182.152.182.150.23%45,473
Jul 19, 20242.152.172.142.172.151.88%7,680
Jul 18, 20242.172.172.122.132.11-0.93%81,883
Jul 17, 20242.182.192.152.152.13-1.38%26,687
Jul 16, 20242.172.202.162.182.16-0.46%47,822
Jul 15, 20242.212.212.172.192.17-0.90%73,026
Jul 12, 20242.192.212.142.212.192.31%108,715
Jul 11, 20242.162.202.152.162.14-0.69%92,750
Jul 10, 20242.162.192.162.182.150.69%39,995
Jul 9, 20242.162.192.142.162.14-0.46%46,773
Jul 8, 20242.132.212.132.172.151.40%61,432
Jul 5, 20242.172.182.132.142.12-2.28%55,609
Jul 3, 20242.182.202.172.192.171.15%28,677
Jul 2, 20242.162.202.162.172.14-0.23%57,979
Jul 1, 20242.202.202.152.172.15-0.46%52,532
Jun 28, 20242.172.192.152.182.150.46%24,114
Jun 27, 20242.192.202.142.172.14-0.91%41,171
Jun 26, 20242.182.192.152.192.161.39%27,238
Jun 25, 20242.212.232.162.162.13-2.70%146,173
Jun 24, 20242.182.222.152.222.192.78%100,900
Jun 21, 20242.172.212.162.162.13-0.46%72,904
Jun 20, 20242.142.182.132.172.140.93%35,129
Jun 18, 20242.102.172.102.152.121.90%54,473
Jun 17, 20242.142.202.102.112.08-2.76%66,337
Jun 14, 20242.222.222.132.172.14-0.23%106,428
Jun 13, 20242.242.262.162.182.14-2.90%75,875
Jun 12, 20242.252.282.192.242.21-3.03%98,555
Jun 11, 20242.352.352.222.312.28-0.43%75,512
Jun 10, 20242.322.362.322.322.29-0.43%12,524
Jun 7, 20242.372.432.322.332.30-0.85%20,811
Jun 6, 20242.342.382.332.352.320.86%28,353
Jun 5, 20242.352.432.322.332.30-1.27%35,153
Jun 4, 20242.432.432.352.362.33-4.07%51,887
Jun 3, 20242.392.462.382.462.423.80%17,939
May 31, 20242.412.482.372.372.33-3.27%58,923
May 30, 20242.462.462.402.452.400.82%28,588
May 29, 20242.432.462.402.432.38-1.62%7,716
May 28, 20242.502.502.432.472.420.82%34,760
May 24, 20242.472.482.412.452.40-0.41%36,803
May 23, 20242.452.502.432.462.41-0.61%65,257
May 22, 20242.512.512.462.482.43-1.79%35,058
May 21, 20242.512.532.492.522.471.20%38,603
May 20, 20242.402.512.402.492.440.81%62,257
May 17, 20242.462.502.452.472.42-0.40%14,081
May 16, 20242.502.502.452.482.43-11,651
May 15, 20242.482.532.452.482.43-0.80%111,176
May 14, 20242.442.512.442.502.451.63%34,914
May 13, 20242.462.462.442.462.411.03%8,285
May 10, 20242.412.452.402.442.391.04%27,393
May 9, 20242.392.462.392.412.36-0.41%61,642
May 8, 20242.382.442.382.422.370.83%46,305
May 7, 20242.402.442.402.402.35-0.41%33,099
May 6, 20242.422.432.392.412.360.84%40,522