Skip to main content

Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares) (NY:AVAL)

3.330 -0.020 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 3.320 3.350 3.300 3.330 12,801 -0.02(-0.60%)
Aug 28, 2025 3.350 3.370 3.301 3.350 15,884 -0.02(-0.59%)
Aug 27, 2025 3.290 3.418 3.270 3.370 99,717 +0.06(+1.81%)
Aug 26, 2025 3.240 3.320 3.240 3.310 49,368 +0.05(+1.53%)
Aug 25, 2025 3.280 3.280 3.242 3.260 16,351 -0.03(-0.91%)
Aug 22, 2025 3.270 3.310 3.240 3.290 43,112 +0.03(+0.92%)
Aug 21, 2025 3.250 3.289 3.220 3.260 25,945 -0.02(-0.61%)
Aug 20, 2025 3.240 3.280 3.210 3.280 35,475 +0.04(+1.23%)
Aug 19, 2025 3.340 3.340 3.210 3.240 82,076 -0.04(-1.22%)
Aug 18, 2025 3.181 3.320 3.169 3.280 78,565 +0.13(+4.11%)
Aug 15, 2025 3.101 3.183 3.081 3.151 30,495 -0.02(-0.63%)
Aug 14, 2025 3.001 3.171 3.001 3.171 41,466 +0.03(+0.95%)
Aug 13, 2025 3.041 3.141 3.036 3.141 173,832 +0.10(+3.28%)
Aug 12, 2025 3.051 3.051 2.951 3.041 53,069 +0.03(+0.99%)
Aug 11, 2025 3.001 3.071 2.971 3.011 238,464 +0.00(+0.00%)
Aug 08, 2025 2.951 3.011 2.881 3.011 197,010 +0.07(+2.37%)
Aug 07, 2025 2.921 2.941 2.873 2.941 30,496 +0.05(+1.72%)
Aug 06, 2025 2.871 2.921 2.842 2.891 73,978 +0.03(+1.05%)
Aug 05, 2025 2.871 2.871 2.802 2.861 29,648 -0.01(-0.35%)
Aug 04, 2025 2.792 2.871 2.792 2.871 35,607 +0.08(+2.86%)
Aug 01, 2025 2.832 2.832 2.792 2.792 28,983 -0.01(-0.36%)
Jul 31, 2025 2.832 2.832 2.802 2.802 13,548 -0.03(-1.06%)
Jul 30, 2025 2.851 2.881 2.782 2.832 215,544 -0.06(-2.06%)
Jul 29, 2025 2.832 2.891 2.822 2.891 99,255 +0.07(+2.46%)
Jul 28, 2025 2.971 2.971 2.822 2.822 95,385 -0.14(-4.70%)
Jul 25, 2025 2.961 2.961 2.861 2.961 245,139 -0.04(-1.32%)
Jul 24, 2025 2.921 3.000 2.832 3.000 274,017 +0.07(+2.37%)
Jul 23, 2025 2.881 2.931 2.832 2.931 114,967 +0.07(+2.43%)
Jul 22, 2025 2.981 2.981 2.861 2.861 123,737 -0.12(-4.00%)
Jul 21, 2025 2.941 2.981 2.902 2.981 90,397 +0.01(+0.33%)
Jul 18, 2025 3.020 3.030 2.941 2.971 89,891 -0.03(-0.99%)
Jul 17, 2025 2.901 3.000 2.877 3.000 334,265 +0.09(+3.07%)
Jul 16, 2025 2.861 2.911 2.837 2.911 43,833 +0.02(+0.69%)
Jul 15, 2025 2.841 2.911 2.792 2.891 133,590 +0.03(+1.04%)
Jul 14, 2025 2.911 2.911 2.812 2.861 88,257 -0.05(-1.71%)
Jul 11, 2025 2.841 2.911 2.841 2.911 87,703 +0.07(+2.45%)
Jul 10, 2025 2.891 2.891 2.827 2.841 60,715 -0.02(-0.69%)
Jul 09, 2025 2.861 2.891 2.812 2.861 82,339 +0.01(+0.35%)
Jul 08, 2025 2.871 2.871 2.821 2.851 23,026 -0.02(-0.69%)
Jul 07, 2025 2.861 2.891 2.802 2.871 121,540 +0.00(+0.00%)
Jul 03, 2025 2.832 2.881 2.822 2.871 19,050 +0.04(+1.40%)
Jul 02, 2025 2.822 2.881 2.812 2.832 149,531 +0.04(+1.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.