Skip to main content
Grupo Aval Acciones y Valores S.A. (AVAL)
NYSE: AVAL · Real-Time Price · USD
2.140
+0.040 (1.90%)
Nov 20, 2024, 4:00 PM EST - Market closed

AVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.122.142.112.142.141.90%23,234
Nov 19, 20242.112.112.052.102.100.24%19,912
Nov 18, 20242.102.102.052.102.10-0.24%25,810
Nov 15, 20242.052.102.032.102.103.45%26,091
Nov 14, 20242.002.082.002.032.032.01%233,638
Nov 13, 20241.961.991.961.991.99-0.50%166,360
Nov 12, 20241.992.011.972.002.00-0.50%43,580
Nov 11, 20242.022.021.992.012.010.50%43,313
Nov 8, 20242.022.021.982.002.00-0.50%68,950
Nov 7, 20242.012.041.992.012.01-0.50%19,325
Nov 6, 20242.022.021.992.022.021.00%28,156
Nov 5, 20242.002.021.992.002.00-0.50%14,181
Nov 4, 20241.992.021.982.012.010.50%46,050
Nov 1, 20241.962.051.962.002.001.52%16,736
Oct 31, 20241.981.991.961.971.97-0.25%29,494
Oct 30, 20242.022.021.971.981.97-1.74%30,717
Oct 29, 20242.022.031.992.012.00-0.99%28,142
Oct 28, 20242.062.061.992.032.02-77,473
Oct 25, 20242.042.072.032.032.02-0.49%52,878
Oct 24, 20242.032.042.032.042.030.49%10,973
Oct 23, 20242.062.062.032.032.02-1.69%89,426
Oct 22, 20242.072.102.062.072.06-0.24%66,020
Oct 21, 20242.072.102.062.072.06-0.96%24,146
Oct 18, 20242.042.102.022.092.082.45%31,345
Oct 17, 20242.032.052.022.042.03-0.49%3,032
Oct 16, 20242.032.052.032.052.040.24%24,794
Oct 15, 20242.032.052.032.052.04-4,951
Oct 14, 20242.052.052.042.052.040.25%6,007
Oct 11, 20242.032.052.022.042.03-0.49%18,358
Oct 10, 20242.072.072.002.052.04-11,809
Oct 9, 20242.042.052.012.052.040.49%36,378
Oct 8, 20242.032.042.002.042.03-41,266
Oct 7, 20242.022.062.022.042.030.44%17,040
Oct 4, 20242.052.052.032.032.02-0.93%23,102
Oct 3, 20242.022.052.022.052.041.49%2,526
Oct 2, 20242.022.052.002.022.01-28,277
Oct 1, 20242.002.062.002.022.01-0.49%28,180
Sep 30, 20242.082.082.012.032.02-1.93%22,030
Sep 27, 20242.032.082.032.072.052.48%16,200
Sep 26, 20242.062.062.012.022.00-0.54%16,955
Sep 25, 20242.062.082.022.032.01-1.88%8,507
Sep 24, 20242.062.082.042.072.050.98%20,562
Sep 23, 20242.032.072.022.052.03-15,547
Sep 20, 20242.052.072.042.052.03-0.49%27,545
Sep 19, 20242.052.062.022.062.041.48%54,462
Sep 18, 20241.972.041.972.032.014.64%55,906
Sep 17, 20242.002.041.941.941.92-3.96%146,228
Sep 16, 20242.052.052.002.022.00-0.98%27,508
Sep 13, 20242.042.072.012.042.021.49%25,629
Sep 12, 20241.992.031.992.011.991.01%10,104
Sep 11, 20241.982.011.941.991.97-39,711
Sep 10, 20242.022.031.971.991.97-0.50%59,944
Sep 9, 20242.052.051.982.001.98-3.38%50,825
Sep 6, 20242.092.092.022.072.05-43,434
Sep 5, 20242.072.072.032.072.050.98%16,931
Sep 4, 20242.042.062.032.052.03-16,679
Sep 3, 20242.072.072.022.052.03-0.97%32,929
Aug 30, 20242.072.082.042.072.050.98%25,445
Aug 29, 20242.102.102.042.052.02-1.91%64,059
Aug 28, 20242.102.182.092.092.06-1.42%27,469
Aug 27, 20242.122.142.082.122.09-17,743
Aug 26, 20242.112.152.112.122.09-0.93%20,038
Aug 23, 20242.132.162.122.142.11-37,572
Aug 22, 20242.192.192.112.142.11-1.38%16,869
Aug 21, 20242.202.202.152.172.14-2.69%41,685
Aug 20, 20242.162.232.122.232.203.72%149,120
Aug 19, 20242.152.162.132.152.120.94%19,509
Aug 16, 20242.112.152.112.132.100.47%29,761
Aug 15, 20242.072.142.072.122.090.95%48,502
Aug 14, 20242.082.102.082.102.071.45%25,642
Aug 13, 20242.042.072.042.072.040.98%18,071
Aug 12, 20242.052.072.022.052.021.49%46,456
Aug 9, 20242.082.082.002.021.99-1.46%43,113
Aug 8, 20241.982.061.982.052.024.06%63,986
Aug 7, 20242.022.051.971.971.94-1.99%62,475
Aug 6, 20241.992.051.992.011.982.03%80,920
Aug 5, 20242.052.121.951.971.94-4.83%106,339
Aug 2, 20242.122.162.072.072.04-2.36%705,435
Aug 1, 20242.152.152.122.122.09-23,922
Jul 31, 20242.102.132.072.122.091.92%33,755
Jul 30, 20242.172.172.082.082.04-1.89%156,511
Jul 29, 20242.132.142.112.122.08-0.93%50,294
Jul 26, 20242.142.162.132.142.10-14,243
Jul 25, 20242.122.162.112.142.100.94%25,664
Jul 24, 20242.142.152.122.122.08-1.62%47,467
Jul 23, 20242.162.172.132.162.11-0.92%38,956
Jul 22, 20242.182.182.152.182.130.23%45,473
Jul 19, 20242.152.172.142.172.131.88%7,680
Jul 18, 20242.172.172.122.132.09-0.93%81,883
Jul 17, 20242.182.192.152.152.11-1.38%26,687
Jul 16, 20242.172.202.162.182.14-0.46%47,822
Jul 15, 20242.212.212.172.192.15-0.90%73,026
Jul 12, 20242.192.212.142.212.172.31%108,715
Jul 11, 20242.162.202.152.162.12-0.69%92,750
Jul 10, 20242.162.192.162.182.130.69%39,995
Jul 9, 20242.162.192.142.162.12-0.46%46,773
Jul 8, 20242.132.212.132.172.131.40%61,432
Jul 5, 20242.172.182.132.142.10-2.28%55,609
Jul 3, 20242.182.202.172.192.151.15%28,677
Jul 2, 20242.162.202.162.172.12-0.23%57,979