Grupo Aval Acciones y Valores S.A. (AVAL)
NYSE: AVAL · Real-Time Price · USD
2.730
+0.010 (0.37%)
Apr 1, 2025, 4:00 PM EDT - Market closed
AVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.74 | 2.84 | 2.70 | 2.75 | - | 0.73% | 77,919 |
| Mar 31, 2025 | 2.69 | 2.75 | 2.61 | 2.73 | 2.73 | 0.37% | 63,046 |
| Mar 28, 2025 | 2.75 | 2.76 | 2.66 | 2.72 | 2.72 | -2.86% | 54,230 |
| Mar 27, 2025 | 2.71 | 2.80 | 2.71 | 2.80 | 2.80 | 1.82% | 32,382 |
| Mar 26, 2025 | 2.82 | 2.82 | 2.70 | 2.75 | 2.75 | -0.72% | 43,496 |
| Mar 25, 2025 | 2.81 | 2.81 | 2.72 | 2.77 | 2.77 | -0.36% | 55,137 |
| Mar 24, 2025 | 2.70 | 2.80 | 2.69 | 2.78 | 2.78 | 2.96% | 108,969 |
| Mar 21, 2025 | 2.72 | 2.81 | 2.67 | 2.70 | 2.70 | -2.53% | 198,164 |
| Mar 20, 2025 | 2.78 | 2.85 | 2.73 | 2.77 | 2.77 | -2.12% | 99,689 |
| Mar 19, 2025 | 2.87 | 2.92 | 2.83 | 2.83 | 2.83 | -2.08% | 62,278 |
| Mar 18, 2025 | 2.89 | 2.93 | 2.85 | 2.89 | 2.89 | -0.34% | 80,283 |
| Mar 17, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -4.29% | 132,536 |
| Mar 14, 2025 | 2.92 | 3.03 | 2.89 | 3.03 | 3.03 | 3.77% | 274,198 |
| Mar 13, 2025 | 2.88 | 2.99 | 2.83 | 2.92 | 2.92 | - | 33,191 |
| Mar 12, 2025 | 2.89 | 2.99 | 2.89 | 2.92 | 2.92 | - | 71,908 |
| Mar 11, 2025 | 2.91 | 2.94 | 2.70 | 2.92 | 2.92 | 2.82% | 206,856 |
| Mar 10, 2025 | 2.91 | 3.08 | 2.77 | 2.84 | 2.84 | -3.73% | 209,668 |
| Mar 7, 2025 | 3.06 | 3.06 | 2.93 | 2.95 | 2.95 | -1.67% | 56,331 |
| Mar 6, 2025 | 3.03 | 3.04 | 2.91 | 3.00 | 3.00 | -0.99% | 108,045 |
| Mar 5, 2025 | 2.94 | 3.08 | 2.83 | 3.03 | 3.03 | 4.84% | 208,010 |
| Mar 4, 2025 | 2.77 | 2.91 | 2.63 | 2.89 | 2.89 | 3.21% | 333,432 |
| Mar 3, 2025 | 2.90 | 2.95 | 2.73 | 2.80 | 2.80 | -2.10% | 148,324 |
| Feb 28, 2025 | 3.00 | 3.01 | 2.80 | 2.86 | 2.86 | -5.61% | 273,373 |
| Feb 27, 2025 | 3.06 | 3.08 | 2.98 | 3.03 | 3.02 | -1.62% | 72,255 |
| Feb 26, 2025 | 3.25 | 3.25 | 2.99 | 3.08 | 3.07 | -2.22% | 187,536 |
| Feb 25, 2025 | 3.28 | 3.32 | 3.14 | 3.15 | 3.14 | -3.37% | 191,604 |
| Feb 24, 2025 | 3.15 | 3.30 | 3.12 | 3.26 | 3.25 | 5.16% | 322,498 |
| Feb 21, 2025 | 3.17 | 3.26 | 2.95 | 3.10 | 3.09 | 0.65% | 310,185 |
| Feb 20, 2025 | 3.03 | 3.22 | 2.95 | 3.08 | 3.07 | 3.01% | 219,086 |
| Feb 19, 2025 | 2.98 | 3.00 | 2.88 | 2.99 | 2.98 | -0.33% | 149,701 |
| Feb 18, 2025 | 2.81 | 3.00 | 2.81 | 3.00 | 2.99 | 6.01% | 199,753 |
| Feb 14, 2025 | 2.89 | 2.89 | 2.82 | 2.83 | 2.82 | -1.74% | 82,914 |
| Feb 13, 2025 | 2.81 | 2.89 | 2.75 | 2.88 | 2.87 | 1.41% | 169,026 |
| Feb 12, 2025 | 2.89 | 2.89 | 2.81 | 2.84 | 2.83 | -0.35% | 79,751 |
| Feb 11, 2025 | 2.75 | 2.85 | 2.72 | 2.85 | 2.84 | 4.40% | 65,862 |
| Feb 10, 2025 | 2.72 | 2.81 | 2.70 | 2.73 | 2.72 | 1.49% | 89,710 |
| Feb 7, 2025 | 2.72 | 2.72 | 2.64 | 2.69 | 2.68 | -1.10% | 70,147 |
| Feb 6, 2025 | 2.75 | 2.75 | 2.67 | 2.72 | 2.71 | -0.37% | 77,894 |
| Feb 5, 2025 | 2.77 | 2.77 | 2.71 | 2.73 | 2.72 | -0.73% | 38,943 |
| Feb 4, 2025 | 2.66 | 2.79 | 2.64 | 2.75 | 2.74 | 4.96% | 215,432 |
| Feb 3, 2025 | 2.77 | 2.77 | 2.62 | 2.62 | 2.61 | -6.43% | 234,903 |
| Jan 31, 2025 | 2.90 | 2.90 | 2.71 | 2.80 | 2.79 | -3.45% | 160,237 |
| Jan 30, 2025 | 2.79 | 2.90 | 2.74 | 2.90 | 2.88 | 5.84% | 267,992 |
| Jan 29, 2025 | 2.60 | 2.84 | 2.53 | 2.74 | 2.72 | 8.30% | 644,919 |
| Jan 28, 2025 | 2.40 | 2.59 | 2.36 | 2.53 | 2.51 | 4.55% | 402,845 |
| Jan 27, 2025 | 2.34 | 2.42 | 2.31 | 2.42 | 2.40 | 1.26% | 182,011 |
| Jan 24, 2025 | 2.37 | 2.41 | 2.33 | 2.39 | 2.37 | 2.14% | 90,273 |
| Jan 23, 2025 | 2.31 | 2.37 | 2.31 | 2.34 | 2.32 | -0.43% | 127,826 |
| Jan 22, 2025 | 2.32 | 2.35 | 2.29 | 2.35 | 2.33 | 2.17% | 52,384 |
| Jan 21, 2025 | 2.21 | 2.30 | 2.21 | 2.30 | 2.29 | 2.22% | 30,972 |