Skip to main content
Grupo Aval Acciones y Valores S.A. (AVAL)
NYSE: AVAL · Real-Time Price · USD
3.100
+0.020 (0.65%)
At close: Feb 21, 2025, 4:00 PM
2.980
-0.120 (-3.87%)
After-hours: Feb 21, 2025, 7:55 PM EST

AVAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20253.173.262.953.103.100.65%310,185
Feb 20, 20253.033.222.953.083.083.01%219,086
Feb 19, 20252.983.002.882.992.99-0.33%149,701
Feb 18, 20252.813.002.813.003.006.01%199,753
Feb 14, 20252.892.892.822.832.83-1.74%82,914
Feb 13, 20252.812.892.752.882.881.41%169,026
Feb 12, 20252.892.892.812.842.84-0.35%79,751
Feb 11, 20252.752.852.722.852.854.40%65,862
Feb 10, 20252.722.812.702.732.731.49%89,710
Feb 7, 20252.722.722.642.692.69-1.10%70,147
Feb 6, 20252.752.752.672.722.72-0.37%77,894
Feb 5, 20252.772.772.712.732.73-0.73%38,943
Feb 4, 20252.662.792.642.752.754.96%215,432
Feb 3, 20252.772.772.622.622.62-6.43%234,903
Jan 31, 20252.902.902.712.802.80-3.45%160,237
Jan 30, 20252.792.902.742.902.895.84%267,992
Jan 29, 20252.602.842.532.742.738.30%644,919
Jan 28, 20252.402.592.362.532.524.55%402,845
Jan 27, 20252.342.422.312.422.411.26%182,011
Jan 24, 20252.372.412.332.392.382.14%90,273
Jan 23, 20252.312.372.312.342.33-0.43%127,826
Jan 22, 20252.322.352.292.352.342.17%52,384
Jan 21, 20252.212.302.212.302.292.22%30,972
Jan 17, 20252.252.272.212.252.240.45%63,701
Jan 16, 20252.252.252.212.242.230.45%32,588
Jan 15, 20252.252.252.222.232.220.68%45,750
Jan 14, 20252.172.242.172.222.212.55%71,158
Jan 13, 20252.152.192.152.162.15-0.92%121,728
Jan 10, 20252.122.182.122.182.171.40%90,345
Jan 8, 20252.172.172.142.152.14-0.92%36,004
Jan 7, 20252.182.182.132.172.160.46%80,980
Jan 6, 20252.122.182.122.162.151.65%32,028
Jan 3, 20252.092.132.082.132.121.67%18,445
Jan 2, 20252.042.112.032.092.082.96%47,793
Dec 31, 20242.022.032.002.032.021.00%46,630
Dec 30, 20242.042.052.012.011.99-2.90%50,085
Dec 27, 20242.062.092.062.072.05-0.48%22,350
Dec 26, 20242.102.102.032.082.06-16,417
Dec 24, 20242.082.082.052.082.060.97%15,544
Dec 23, 20242.072.082.032.062.040.98%18,318
Dec 20, 20242.002.082.002.042.020.49%49,166
Dec 19, 20242.032.061.972.032.01-1.12%81,712
Dec 18, 20242.112.112.052.052.04-2.47%82,415
Dec 17, 20242.082.122.082.112.091.20%30,501
Dec 16, 20242.122.132.082.082.06-2.80%60,382
Dec 13, 20242.122.142.072.142.12-99,730
Dec 12, 20242.172.172.132.142.12-0.47%47,572
Dec 11, 20242.132.172.122.152.130.47%34,270
Dec 10, 20242.142.162.122.142.12-1.38%54,714
Dec 9, 20242.142.172.102.172.151.40%129,998
Dec 6, 20242.182.182.112.142.12-1.83%26,669
Dec 5, 20242.112.182.112.182.161.40%48,791
Dec 4, 20242.112.202.112.152.13-0.46%57,316
Dec 3, 20242.152.172.122.162.140.47%41,135
Dec 2, 20242.142.172.102.152.131.90%148,040
Nov 29, 20242.072.122.062.112.092.43%51,581
Nov 27, 20242.042.082.042.062.03-2.83%36,261
Nov 26, 20242.102.132.092.122.09-14,642
Nov 25, 20242.082.142.082.122.092.42%35,752
Nov 22, 20242.102.122.052.072.04-2.36%22,695
Nov 21, 20242.112.132.112.122.09-0.93%19,576
Nov 20, 20242.122.142.112.142.111.90%23,234
Nov 19, 20242.112.112.052.102.070.24%19,912
Nov 18, 20242.102.102.052.102.07-0.24%25,810
Nov 15, 20242.052.102.032.102.073.45%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, 20242.022.021.971.981.94-1.74%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, 20242.072.102.062.072.03-0.24%66,020
Oct 21, 20242.072.102.062.072.03-0.96%24,146
Oct 18, 20242.042.102.022.092.052.45%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, 20242.032.052.032.052.01-4,951
Oct 14, 20242.052.052.042.052.010.25%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, 20242.032.082.032.072.022.48%16,200