Grupo Aval Acciones y Valores S.A. (AVAL)
NYSE: AVAL · Real-Time Price · USD
3.330
-0.014 (-0.41%)
At close: Aug 29, 2025, 4:00 PM
3.320
-0.010 (-0.30%)
After-hours: Aug 29, 2025, 7:45 PM EDT
AVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.32 | 3.35 | 3.30 | 3.33 | 3.33 | -0.89% | 12,801 |
| Aug 28, 2025 | 3.36 | 3.38 | 3.31 | 3.36 | 3.35 | -0.59% | 15,837 |
| Aug 27, 2025 | 3.30 | 3.43 | 3.28 | 3.38 | 3.37 | 1.81% | 99,421 |
| Aug 26, 2025 | 3.25 | 3.33 | 3.25 | 3.32 | 3.31 | 1.53% | 49,232 |
| Aug 25, 2025 | 3.29 | 3.29 | 3.25 | 3.27 | 3.26 | -0.91% | 16,303 |
| Aug 22, 2025 | 3.28 | 3.32 | 3.25 | 3.30 | 3.29 | 0.92% | 42,984 |
| Aug 21, 2025 | 3.26 | 3.30 | 3.23 | 3.27 | 3.26 | -0.61% | 25,868 |
| Aug 20, 2025 | 3.25 | 3.29 | 3.22 | 3.29 | 3.28 | 1.23% | 35,370 |
| Aug 19, 2025 | 3.35 | 3.35 | 3.22 | 3.25 | 3.24 | -1.22% | 81,832 |
| Aug 18, 2025 | 3.19 | 3.33 | 3.18 | 3.29 | 3.28 | 4.11% | 78,332 |
| Aug 15, 2025 | 3.11 | 3.19 | 3.09 | 3.16 | 3.15 | -0.63% | 30,405 |
| Aug 14, 2025 | 3.01 | 3.18 | 3.01 | 3.18 | 3.17 | 0.95% | 41,343 |
| Aug 13, 2025 | 3.05 | 3.15 | 3.05 | 3.15 | 3.14 | 3.28% | 173,335 |
| Aug 12, 2025 | 3.06 | 3.06 | 2.96 | 3.05 | 3.04 | 0.99% | 52,912 |
| Aug 11, 2025 | 3.01 | 3.08 | 2.98 | 3.02 | 3.01 | - | 237,756 |
| Aug 8, 2025 | 2.96 | 3.02 | 2.89 | 3.02 | 3.01 | 2.37% | 196,424 |
| Aug 7, 2025 | 2.93 | 2.95 | 2.88 | 2.95 | 2.94 | 1.72% | 30,406 |
| Aug 6, 2025 | 2.88 | 2.93 | 2.85 | 2.90 | 2.89 | 1.05% | 73,758 |
| Aug 5, 2025 | 2.88 | 2.88 | 2.81 | 2.87 | 2.86 | -0.35% | 29,560 |
| Aug 4, 2025 | 2.80 | 2.88 | 2.80 | 2.88 | 2.87 | 2.86% | 35,502 |
| Aug 1, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.79 | -0.36% | 28,897 |
| Jul 31, 2025 | 2.84 | 2.84 | 2.81 | 2.81 | 2.80 | -1.40% | 13,508 |
| Jul 30, 2025 | 2.87 | 2.90 | 2.80 | 2.85 | 2.83 | -2.06% | 214,150 |
| Jul 29, 2025 | 2.85 | 2.91 | 2.84 | 2.91 | 2.89 | 2.46% | 98,613 |
| Jul 28, 2025 | 2.99 | 2.99 | 2.84 | 2.84 | 2.82 | -4.70% | 94,768 |
| Jul 25, 2025 | 2.98 | 2.98 | 2.88 | 2.98 | 2.96 | -1.32% | 243,552 |
| Jul 24, 2025 | 2.94 | 3.02 | 2.85 | 3.02 | 3.00 | 2.37% | 274,342 |
| Jul 23, 2025 | 2.90 | 2.95 | 2.85 | 2.95 | 2.93 | 2.43% | 114,283 |
| Jul 22, 2025 | 3.00 | 3.00 | 2.88 | 2.88 | 2.86 | -4.00% | 122,936 |
| Jul 21, 2025 | 2.96 | 3.00 | 2.92 | 3.00 | 2.98 | 0.33% | 89,812 |
| Jul 18, 2025 | 3.04 | 3.05 | 2.96 | 2.99 | 2.97 | -0.99% | 89,309 |
| Jul 17, 2025 | 2.92 | 3.02 | 2.90 | 3.02 | 3.00 | 3.07% | 332,101 |
| Jul 16, 2025 | 2.88 | 2.93 | 2.86 | 2.93 | 2.91 | 0.69% | 43,550 |
| Jul 15, 2025 | 2.86 | 2.93 | 2.81 | 2.91 | 2.89 | 1.04% | 132,726 |
| Jul 14, 2025 | 2.93 | 2.93 | 2.83 | 2.88 | 2.86 | -1.71% | 87,686 |
| Jul 11, 2025 | 2.86 | 2.93 | 2.86 | 2.93 | 2.91 | 2.45% | 87,136 |
| Jul 10, 2025 | 2.91 | 2.91 | 2.85 | 2.86 | 2.84 | -0.69% | 60,322 |
| Jul 9, 2025 | 2.88 | 2.91 | 2.83 | 2.88 | 2.86 | 0.35% | 81,806 |
| Jul 8, 2025 | 2.89 | 2.89 | 2.84 | 2.87 | 2.85 | -0.69% | 22,877 |
| Jul 7, 2025 | 2.88 | 2.91 | 2.82 | 2.89 | 2.87 | - | 120,754 |
| Jul 3, 2025 | 2.85 | 2.90 | 2.84 | 2.89 | 2.87 | 1.40% | 18,927 |
| Jul 2, 2025 | 2.84 | 2.90 | 2.83 | 2.85 | 2.83 | 1.42% | 148,563 |
| Jul 1, 2025 | 2.82 | 2.89 | 2.81 | 2.81 | 2.79 | - | 101,802 |
| Jun 30, 2025 | 2.80 | 2.86 | 2.80 | 2.81 | 2.79 | - | 146,752 |
| Jun 27, 2025 | 2.82 | 2.86 | 2.81 | 2.81 | 2.78 | -1.06% | 93,078 |
| Jun 26, 2025 | 2.83 | 2.90 | 2.81 | 2.84 | 2.81 | 1.43% | 25,321 |
| Jun 25, 2025 | 2.80 | 2.86 | 2.80 | 2.80 | 2.77 | - | 67,493 |
| Jun 24, 2025 | 2.84 | 2.87 | 2.80 | 2.80 | 2.77 | -0.71% | 90,215 |
| Jun 23, 2025 | 2.82 | 2.90 | 2.82 | 2.82 | 2.79 | -0.70% | 89,816 |
| Jun 20, 2025 | 2.86 | 2.92 | 2.84 | 2.84 | 2.81 | 0.71% | 141,234 |