Grupo Aval Acciones y Val... (AVAL)
2.80
-0.06 (-2.10%)
At close: Mar 03, 2025, 3:59 PM
2.76
-1.43%
Pre-market: Mar 04, 2025, 08:00 AM EST
AVAL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.90 | 2.95 | 2.73 | 2.80 | -0.06 | -2.10% | 144,249 |
| Feb 28, 2025 | 3.00 | 3.01 | 2.80 | 2.86 | -0.17 | -5.61% | 273,373 |
| Feb 27, 2025 | 3.06 | 3.08 | 2.98 | 3.03 | -0.05 | -1.62% | 72,300 |
| Feb 26, 2025 | 3.25 | 3.25 | 2.99 | 3.08 | -0.07 | -2.22% | 187,536 |
| Feb 25, 2025 | 3.28 | 3.32 | 3.14 | 3.15 | -0.11 | -3.37% | 191,604 |
| Feb 24, 2025 | 3.15 | 3.30 | 3.12 | 3.26 | 0.16 | 5.16% | 322,500 |
| Feb 21, 2025 | 3.17 | 3.26 | 2.95 | 3.10 | 0.02 | 0.65% | 310,200 |
| Feb 20, 2025 | 3.03 | 3.22 | 2.95 | 3.08 | 0.09 | 3.01% | 219,100 |
| Feb 19, 2025 | 2.98 | 3.00 | 2.88 | 2.99 | -0.01 | -0.33% | 149,701 |
| Feb 18, 2025 | 2.81 | 3.00 | 2.81 | 3.00 | 0.17 | 6.01% | 199,800 |
| Feb 14, 2025 | 2.89 | 2.89 | 2.82 | 2.83 | -0.05 | -1.74% | 82,914 |
| Feb 13, 2025 | 2.81 | 2.89 | 2.75 | 2.88 | 0.04 | 1.41% | 169,026 |
| Feb 12, 2025 | 2.89 | 2.89 | 2.81 | 2.84 | -0.01 | -0.35% | 79,800 |
| Feb 11, 2025 | 2.75 | 2.85 | 2.72 | 2.85 | 0.12 | 4.40% | 65,862 |
| Feb 10, 2025 | 2.72 | 2.81 | 2.70 | 2.73 | 0.04 | 1.49% | 89,710 |
| Feb 7, 2025 | 2.72 | 2.72 | 2.64 | 2.69 | -0.03 | -1.10% | 70,147 |
| Feb 6, 2025 | 2.75 | 2.75 | 2.67 | 2.72 | -0.01 | -0.37% | 77,900 |
| Feb 5, 2025 | 2.77 | 2.77 | 2.71 | 2.73 | -0.02 | -0.73% | 38,943 |
| Feb 4, 2025 | 2.66 | 2.79 | 2.64 | 2.75 | 0.13 | 4.96% | 215,432 |
| Feb 3, 2025 | 2.77 | 2.77 | 2.62 | 2.62 | -0.18 | -6.43% | 234,903 |
| Jan 31, 2025 | 2.90 | 2.90 | 2.71 | 2.80 | -0.10 | -3.45% | 160,237 |
| Jan 30, 2025 | 2.79 | 2.90 | 2.74 | 2.90 | 0.16 | 5.84% | 268,000 |
| Jan 29, 2025 | 2.60 | 2.84 | 2.53 | 2.74 | 0.21 | 8.30% | 644,919 |
| Jan 28, 2025 | 2.40 | 2.59 | 2.36 | 2.53 | 0.11 | 4.55% | 402,845 |
| Jan 27, 2025 | 2.34 | 2.42 | 2.31 | 2.42 | 0.03 | 1.26% | 182,011 |
| Jan 24, 2025 | 2.37 | 2.41 | 2.33 | 2.39 | 0.05 | 2.14% | 90,300 |
| Jan 23, 2025 | 2.31 | 2.37 | 2.31 | 2.34 | -0.01 | -0.43% | 127,826 |
| Jan 22, 2025 | 2.32 | 2.35 | 2.29 | 2.35 | 0.05 | 2.17% | 52,400 |
| Jan 21, 2025 | 2.21 | 2.30 | 2.21 | 2.30 | 0.05 | 2.22% | 31,000 |
| Jan 17, 2025 | 2.25 | 2.27 | 2.21 | 2.25 | 0.01 | 0.45% | 63,701 |
| Jan 16, 2025 | 2.25 | 2.25 | 2.21 | 2.24 | 0.01 | 0.45% | 32,600 |
| Jan 15, 2025 | 2.25 | 2.25 | 2.22 | 2.23 | 0.01 | 0.45% | 45,800 |
| Jan 14, 2025 | 2.17 | 2.24 | 2.17 | 2.22 | 0.06 | 2.78% | 71,200 |
| Jan 13, 2025 | 2.15 | 2.19 | 2.15 | 2.16 | -0.02 | -0.92% | 121,728 |
| Jan 10, 2025 | 2.12 | 2.18 | 2.12 | 2.18 | 0.03 | 1.40% | 90,345 |
| Jan 8, 2025 | 2.17 | 2.17 | 2.14 | 2.15 | -0.02 | -0.92% | 36,004 |
| Jan 7, 2025 | 2.18 | 2.18 | 2.13 | 2.17 | 0.01 | 0.46% | 80,980 |
| Jan 6, 2025 | 2.12 | 2.18 | 2.12 | 2.16 | 0.03 | 1.41% | 32,028 |
| Jan 3, 2025 | 2.09 | 2.13 | 2.08 | 2.13 | 0.04 | 1.91% | 18,445 |
| Jan 2, 2025 | 2.04 | 2.11 | 2.03 | 2.09 | 0.06 | 2.96% | 47,800 |
| Dec 31, 2024 | 2.02 | 2.03 | 2.00 | 2.03 | 0.02 | 1.00% | 46,630 |
| Dec 30, 2024 | 2.04 | 2.05 | 2.01 | 2.01 | -0.06 | -2.90% | 50,100 |
| Dec 27, 2024 | 2.06 | 2.09 | 2.06 | 2.07 | -0.01 | -0.48% | 22,400 |
| Dec 26, 2024 | 2.10 | 2.10 | 2.03 | 2.08 | 0.00 | 0.00% | 16,417 |
| Dec 24, 2024 | 2.08 | 2.08 | 2.05 | 2.08 | 0.02 | 0.97% | 15,544 |
| Dec 23, 2024 | 2.07 | 2.08 | 2.03 | 2.06 | 0.02 | 0.98% | 18,318 |
| Dec 20, 2024 | 2.00 | 2.08 | 2.00 | 2.04 | 0.01 | 0.49% | 49,200 |
| Dec 19, 2024 | 2.03 | 2.06 | 1.97 | 2.03 | -0.02 | -0.98% | 81,712 |
| Dec 18, 2024 | 2.11 | 2.11 | 2.05 | 2.05 | -0.06 | -2.84% | 82,415 |
| Dec 17, 2024 | 2.08 | 2.12 | 2.08 | 2.11 | 0.03 | 1.44% | 30,501 |