Skip to main content
Grupo Aval Acciones y Valores S.A. (AVAL)
NYSE: AVAL · Real-Time Price · USD
2.040
+0.010 (0.49%)
Dec 20, 2024, 4:00 PM EST - Market closed

AVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.002.082.002.042.040.49%49,166
Dec 19, 20242.032.061.972.032.03-1.12%81,712
Dec 18, 20242.112.112.052.052.05-2.47%82,415
Dec 17, 20242.082.122.082.112.111.20%30,501
Dec 16, 20242.122.132.082.082.08-2.80%60,382
Dec 13, 20242.122.142.072.142.14-99,730
Dec 12, 20242.172.172.132.142.14-0.47%47,572
Dec 11, 20242.132.172.122.152.150.47%34,270
Dec 10, 20242.142.162.122.142.14-1.38%54,714
Dec 9, 20242.142.172.102.172.171.40%129,998
Dec 6, 20242.182.182.112.142.14-1.83%26,669
Dec 5, 20242.112.182.112.182.181.40%48,791
Dec 4, 20242.112.202.112.152.15-0.46%57,316
Dec 3, 20242.152.172.122.162.160.47%41,135
Dec 2, 20242.142.172.102.152.151.90%148,040
Nov 29, 20242.072.122.062.112.112.43%51,581
Nov 27, 20242.042.082.042.062.05-2.83%36,261
Nov 26, 20242.102.132.092.122.11-14,642
Nov 25, 20242.082.142.082.122.112.42%35,752
Nov 22, 20242.102.122.052.072.06-2.36%22,695
Nov 21, 20242.112.132.112.122.11-0.93%19,576
Nov 20, 20242.122.142.112.142.131.90%23,234
Nov 19, 20242.112.112.052.102.090.24%19,912
Nov 18, 20242.102.102.052.102.09-0.24%25,810
Nov 15, 20242.052.102.032.102.093.45%26,091
Nov 14, 20242.002.082.002.032.022.01%233,638
Nov 13, 20241.961.991.961.991.98-0.50%166,360
Nov 12, 20241.992.011.972.001.99-0.50%43,580
Nov 11, 20242.022.021.992.012.000.50%43,313
Nov 8, 20242.022.021.982.001.99-0.50%68,950
Nov 7, 20242.012.041.992.012.00-0.50%19,325
Nov 6, 20242.022.021.992.022.011.00%28,156
Nov 5, 20242.002.021.992.001.99-0.50%14,181
Nov 4, 20241.992.021.982.012.000.50%46,050
Nov 1, 20241.962.051.962.001.991.52%16,736
Oct 31, 20241.981.991.961.971.96-0.25%29,494
Oct 30, 20242.022.021.971.981.96-1.74%30,717
Oct 29, 20242.022.031.992.011.99-0.99%28,142
Oct 28, 20242.062.061.992.032.01-77,473
Oct 25, 20242.042.072.032.032.01-0.49%52,878
Oct 24, 20242.032.042.032.042.020.49%10,973
Oct 23, 20242.062.062.032.032.01-1.69%89,426
Oct 22, 20242.072.102.062.072.05-0.24%66,020
Oct 21, 20242.072.102.062.072.05-0.96%24,146
Oct 18, 20242.042.102.022.092.072.45%31,345
Oct 17, 20242.032.052.022.042.02-0.49%3,032
Oct 16, 20242.032.052.032.052.030.24%24,794
Oct 15, 20242.032.052.032.052.03-4,951
Oct 14, 20242.052.052.042.052.030.25%6,007
Oct 11, 20242.032.052.022.042.02-0.49%18,358
Oct 10, 20242.072.072.002.052.03-11,809
Oct 9, 20242.042.052.012.052.030.49%36,378
Oct 8, 20242.032.042.002.042.02-41,266
Oct 7, 20242.022.062.022.042.020.44%17,040
Oct 4, 20242.052.052.032.032.01-0.93%23,102
Oct 3, 20242.022.052.022.052.031.49%2,526
Oct 2, 20242.022.052.002.022.00-28,277
Oct 1, 20242.002.062.002.022.00-0.49%28,180
Sep 30, 20242.082.082.012.032.01-1.93%22,030
Sep 27, 20242.032.082.032.072.042.48%16,200
Sep 26, 20242.062.062.012.021.99-0.54%16,955
Sep 25, 20242.062.082.022.032.00-1.88%8,507
Sep 24, 20242.062.082.042.072.040.98%20,562
Sep 23, 20242.032.072.022.052.02-15,547
Sep 20, 20242.052.072.042.052.02-0.49%27,545
Sep 19, 20242.052.062.022.062.031.48%54,462
Sep 18, 20241.972.041.972.032.004.64%55,906
Sep 17, 20242.002.041.941.941.91-3.96%146,228
Sep 16, 20242.052.052.002.021.99-0.98%27,508
Sep 13, 20242.042.072.012.042.011.49%25,629
Sep 12, 20241.992.031.992.011.981.01%10,104
Sep 11, 20241.982.011.941.991.96-39,711
Sep 10, 20242.022.031.971.991.96-0.50%59,944
Sep 9, 20242.052.051.982.001.97-3.38%50,825
Sep 6, 20242.092.092.022.072.04-43,434
Sep 5, 20242.072.072.032.072.040.98%16,931
Sep 4, 20242.042.062.032.052.02-16,679
Sep 3, 20242.072.072.022.052.02-0.97%32,929
Aug 30, 20242.072.082.042.072.040.98%25,445
Aug 29, 20242.102.102.042.052.01-1.91%64,059
Aug 28, 20242.102.182.092.092.05-1.42%27,469
Aug 27, 20242.122.142.082.122.08-17,743
Aug 26, 20242.112.152.112.122.08-0.93%20,038
Aug 23, 20242.132.162.122.142.10-37,572
Aug 22, 20242.192.192.112.142.10-1.38%16,869
Aug 21, 20242.202.202.152.172.13-2.69%41,685
Aug 20, 20242.162.232.122.232.193.72%149,120
Aug 19, 20242.152.162.132.152.110.94%19,509
Aug 16, 20242.112.152.112.132.090.47%29,761
Aug 15, 20242.072.142.072.122.080.95%48,502
Aug 14, 20242.082.102.082.102.061.45%25,642
Aug 13, 20242.042.072.042.072.030.98%18,071
Aug 12, 20242.052.072.022.052.011.49%46,456
Aug 9, 20242.082.082.002.021.98-1.46%43,113
Aug 8, 20241.982.061.982.052.014.06%63,986
Aug 7, 20242.022.051.971.971.93-1.99%62,475
Aug 6, 20241.992.051.992.011.972.03%80,920
Aug 5, 20242.052.121.951.971.93-4.83%106,339
Aug 2, 20242.122.162.072.072.03-2.36%705,435
Aug 1, 20242.152.152.122.122.08-23,922