Grupo Aval Acciones y Valores S.A. - AVAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	3.11	3.16	3.16	3.19	3.09	30,405
August 14, 2025	3.01	3.18	3.18	3.18	3.01	41,343
August 13, 2025	3.05	3.15	3.15	3.15	3.05	173,335
August 12, 2025	3.06	3.05	3.05	3.06	2.96	52,912
August 11, 2025	3.01	3.02	3.02	3.08	2.98	237,800
August 08, 2025	2.96	3.02	3.02	3.02	2.89	196,424
August 07, 2025	2.93	2.95	2.95	2.95	2.88	30,406
August 06, 2025	2.88	2.9	2.9	2.93	2.85	73,800
August 05, 2025	2.88	2.87	2.87	2.88	2.81	29,560
August 04, 2025	2.8	2.88	2.88	2.88	2.8	35,502
August 01, 2025	2.84	2.8	2.8	2.84	2.8	28,900
July 31, 2025	2.84	2.81	2.81	2.84	2.81	13,508
July 30, 2025	2.87	2.85	2.84	2.9	2.8	214,150
July 29, 2025	2.85	2.91	2.9	2.91	2.84	98,613
July 28, 2025	2.99	2.84	2.83	2.99	2.84	94,800
July 25, 2025	2.98	2.98	2.97	2.98	2.88	243,600
July 24, 2025	2.94	3.02	3.02	3.02	2.85	274,342
July 23, 2025	2.9	2.95	2.95	2.95	2.85	114,283
July 22, 2025	3	2.88	2.88	3	2.88	122,936
July 21, 2025	2.96	3	3	3	2.92	89,812
July 18, 2025	3.04	2.99	2.99	3.05	2.96	89,309
July 17, 2025	2.92	3.02	3.02	3.02	2.9	332,101
July 16, 2025	2.88	2.93	2.93	2.93	2.86	43,600
July 15, 2025	2.86	2.91	2.91	2.93	2.81	132,726
July 14, 2025	2.93	2.88	2.88	2.93	2.83	87,700
July 11, 2025	2.86	2.93	2.93	2.93	2.86	87,136
July 10, 2025	2.91	2.86	2.86	2.91	2.85	60,322
July 09, 2025	2.88	2.88	2.88	2.91	2.83	81,806
July 08, 2025	2.89	2.87	2.87	2.89	2.84	22,900
July 07, 2025	2.88	2.89	2.89	2.91	2.82	120,800
July 03, 2025	2.85	2.89	2.89	2.9	2.84	18,927
July 02, 2025	2.84	2.85	2.85	2.9	2.83	148,600
July 01, 2025	2.82	2.81	2.81	2.89	2.81	101,802
June 30, 2025	2.8	2.81	2.81	2.86	2.8	146,800
June 27, 2025	2.85	2.81	2.81	2.86	2.81	93,077
June 26, 2025	2.83	2.84	2.84	2.9	2.81	25,321
June 25, 2025	2.8	2.8	2.8	2.86	2.8	67,500
June 24, 2025	2.84	2.8	2.8	2.87	2.8	89,616
June 23, 2025	2.82	2.82	2.82	2.9	2.82	89,816
June 20, 2025	2.86	2.84	2.84	2.92	2.84	141,234
June 18, 2025	2.85	2.82	2.82	2.91	2.82	129,200
June 17, 2025	2.87	2.82	2.82	2.93	2.82	158,069
June 16, 2025	2.99	2.85	2.85	3	2.85	553,929
June 13, 2025	2.74	2.91	2.91	2.91	2.72	400,854
June 12, 2025	2.79	2.81	2.81	2.82	2.75	44,000
June 11, 2025	2.87	2.82	2.82	2.88	2.79	48,314
June 10, 2025	2.76	2.83	2.83	2.92	2.76	87,725
June 09, 2025	2.9	2.76	2.76	2.9	2.76	86,132
June 06, 2025	2.86	2.9	2.9	2.9	2.82	23,800
June 05, 2025	2.88	2.83	2.83	2.88	2.79	52,556
June 04, 2025	2.92	2.9	2.9	2.94	2.87	84,066
June 03, 2025	2.97	2.92	2.92	3	2.86	149,799
June 02, 2025	2.84	2.97	2.97	2.99	2.8	178,624
May 30, 2025	2.83	2.83	2.82	2.89	2.8	144,940
May 29, 2025	2.83	2.79	2.78	2.85	2.76	24,700
May 28, 2025	2.79	2.8	2.8	2.83	2.75	52,678
May 27, 2025	2.86	2.83	2.83	2.86	2.77	63,120
May 23, 2025	2.76	2.82	2.82	2.82	2.73	42,500
May 22, 2025	2.75	2.74	2.74	2.76	2.69	48,935
May 21, 2025	2.77	2.74	2.75	2.78	2.62	149,402

Grupo Aval Acciones y Valores S.A. (AVAL) NYSE