Skip to main content
Grupo Aval Acciones y Valores S.A. (AVAL)
NYSE: AVAL · Real-Time Price · USD
2.300
+0.050 (2.22%)
Jan 21, 2025, 4:00 PM EST - Market closed

AVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20252.212.302.212.302.302.22%30,968
Jan 17, 20252.252.272.212.252.250.45%63,701
Jan 16, 20252.252.252.212.242.240.45%32,588
Jan 15, 20252.252.252.222.232.230.68%45,750
Jan 14, 20252.172.242.172.222.222.55%71,158
Jan 13, 20252.152.192.152.162.16-0.92%121,728
Jan 10, 20252.122.182.122.182.181.40%90,345
Jan 8, 20252.172.172.142.152.15-0.92%36,004
Jan 7, 20252.182.182.132.172.170.46%80,980
Jan 6, 20252.122.182.122.162.161.65%32,028
Jan 3, 20252.092.132.082.132.131.67%18,445
Jan 2, 20252.042.112.032.092.092.96%47,793
Dec 31, 20242.022.032.002.032.031.00%46,630
Dec 30, 20242.042.052.012.012.00-2.90%50,085
Dec 27, 20242.062.092.062.072.06-0.48%22,350
Dec 26, 20242.102.102.032.082.07-16,417
Dec 24, 20242.082.082.052.082.070.97%15,544
Dec 23, 20242.072.082.032.062.050.98%18,318
Dec 20, 20242.002.082.002.042.030.49%49,166
Dec 19, 20242.032.061.972.032.02-1.12%81,712
Dec 18, 20242.112.112.052.052.04-2.47%82,415
Dec 17, 20242.082.122.082.112.101.20%30,501
Dec 16, 20242.122.132.082.082.07-2.80%60,382
Dec 13, 20242.122.142.072.142.13-99,730
Dec 12, 20242.172.172.132.142.13-0.47%47,572
Dec 11, 20242.132.172.122.152.140.47%34,270
Dec 10, 20242.142.162.122.142.13-1.38%54,714
Dec 9, 20242.142.172.102.172.161.40%129,998
Dec 6, 20242.182.182.112.142.13-1.83%26,669
Dec 5, 20242.112.182.112.182.171.40%48,791
Dec 4, 20242.112.202.112.152.14-0.46%57,316
Dec 3, 20242.152.172.122.162.150.47%41,135
Dec 2, 20242.142.172.102.152.141.90%148,040
Nov 29, 20242.072.122.062.112.102.43%51,581
Nov 27, 20242.042.082.042.062.04-2.83%36,261
Nov 26, 20242.102.132.092.122.10-14,642
Nov 25, 20242.082.142.082.122.102.42%35,752
Nov 22, 20242.102.122.052.072.05-2.36%22,695
Nov 21, 20242.112.132.112.122.10-0.93%19,576
Nov 20, 20242.122.142.112.142.121.90%23,234
Nov 19, 20242.112.112.052.102.080.24%19,912
Nov 18, 20242.102.102.052.102.08-0.24%25,810
Nov 15, 20242.052.102.032.102.083.45%26,091
Nov 14, 20242.002.082.002.032.012.01%233,638
Nov 13, 20241.961.991.961.991.97-0.50%166,360
Nov 12, 20241.992.011.972.001.98-0.50%43,580
Nov 11, 20242.022.021.992.011.990.50%43,313
Nov 8, 20242.022.021.982.001.98-0.50%68,950
Nov 7, 20242.012.041.992.011.99-0.50%19,325
Nov 6, 20242.022.021.992.022.001.00%28,156
Nov 5, 20242.002.021.992.001.98-0.50%14,181
Nov 4, 20241.992.021.982.011.990.50%46,050
Nov 1, 20241.962.051.962.001.981.52%16,736
Oct 31, 20241.981.991.961.971.95-0.25%29,494
Oct 30, 20242.022.021.971.981.95-1.74%30,717
Oct 29, 20242.022.031.992.011.98-0.99%28,142
Oct 28, 20242.062.061.992.032.00-77,473
Oct 25, 20242.042.072.032.032.00-0.49%52,878
Oct 24, 20242.032.042.032.042.010.49%10,973
Oct 23, 20242.062.062.032.032.00-1.69%89,426
Oct 22, 20242.072.102.062.072.04-0.24%66,020
Oct 21, 20242.072.102.062.072.04-0.96%24,146
Oct 18, 20242.042.102.022.092.062.45%31,345
Oct 17, 20242.032.052.022.042.01-0.49%3,032
Oct 16, 20242.032.052.032.052.020.24%24,794
Oct 15, 20242.032.052.032.052.02-4,951
Oct 14, 20242.052.052.042.052.020.25%6,007
Oct 11, 20242.032.052.022.042.01-0.49%18,358
Oct 10, 20242.072.072.002.052.02-11,809
Oct 9, 20242.042.052.012.052.020.49%36,378
Oct 8, 20242.032.042.002.042.01-41,266
Oct 7, 20242.022.062.022.042.010.44%17,040
Oct 4, 20242.052.052.032.032.00-0.93%23,102
Oct 3, 20242.022.052.022.052.021.49%2,526
Oct 2, 20242.022.052.002.021.99-28,277
Oct 1, 20242.002.062.002.021.99-0.49%28,180
Sep 30, 20242.082.082.012.032.00-1.93%22,030
Sep 27, 20242.032.082.032.072.032.48%16,200
Sep 26, 20242.062.062.012.021.98-0.54%16,955
Sep 25, 20242.062.082.022.031.99-1.88%8,507
Sep 24, 20242.062.082.042.072.030.98%20,562
Sep 23, 20242.032.072.022.052.01-15,547
Sep 20, 20242.052.072.042.052.01-0.49%27,545
Sep 19, 20242.052.062.022.062.021.48%54,462
Sep 18, 20241.972.041.972.031.994.64%55,906
Sep 17, 20242.002.041.941.941.90-3.96%146,228
Sep 16, 20242.052.052.002.021.98-0.98%27,508
Sep 13, 20242.042.072.012.042.001.49%25,629
Sep 12, 20241.992.031.992.011.971.01%10,104
Sep 11, 20241.982.011.941.991.95-39,711
Sep 10, 20242.022.031.971.991.95-0.50%59,944
Sep 9, 20242.052.051.982.001.96-3.38%50,825
Sep 6, 20242.092.092.022.072.03-43,434
Sep 5, 20242.072.072.032.072.030.98%16,931
Sep 4, 20242.042.062.032.052.01-16,679
Sep 3, 20242.072.072.022.052.01-0.97%32,929
Aug 30, 20242.072.082.042.072.030.98%25,445
Aug 29, 20242.102.102.042.052.00-1.91%64,059
Aug 28, 20242.102.182.092.092.04-1.42%27,469
Aug 27, 20242.122.142.082.122.07-17,743