Grupo Aval (AVAL) Historical Stock Data
4.07 ↑0.02 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVAL is down -0.46% a day on average. There have been 12 days where Grupo Aval closed green and 18 days where AVAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 4.07 | 4.07 | ↑$0.00 (0.00%) | 4.03 | 4.09 | 65.10K |
| 2025-12-17 | 4.01 | 4.05 | ↑$0.04 (1.00%) | 4.00 | 4.09 | 88.44K |
| 2025-12-16 | 4.10 | 4.07 | ↓$0.03 (-0.73%) | 4.01 | 4.11 | 108.11K |
| 2025-12-15 | 4.14 | 4.13 | ↓$0.01 (-0.24%) | 4.05 | 4.14 | 72.34K |
| 2025-12-12 | 4.16 | 4.12 | ↓$0.04 (-0.96%) | 4.09 | 4.16 | 38.04K |
| 2025-12-11 | 4.22 | 4.16 | ↓$0.06 (-1.42%) | 4.13 | 4.24 | 40.99K |
| 2025-12-10 | 4.23 | 4.22 | ↓$0.01 (-0.24%) | 4.13 | 4.23 | 46.08K |
| 2025-12-09 | 4.27 | 4.21 | ↓$0.06 (-1.41%) | 4.16 | 4.29 | 67.40K |
| 2025-12-08 | 4.15 | 4.24 | ↑$0.09 (2.17%) | 4.10 | 4.29 | 39.22K |
| 2025-12-05 | 4.15 | 4.15 | ↑$0.00 (0.00%) | 4.07 | 4.19 | 139.78K |
| 2025-12-04 | 4.22 | 4.21 | ↓$0.01 (-0.24%) | 4.15 | 4.28 | 150.28K |
| 2025-12-03 | 4.26 | 4.19 | ↓$0.07 (-1.64%) | 4.17 | 4.26 | 19.55K |
| 2025-12-02 | 4.18 | 4.24 | ↑$0.06 (1.44%) | 4.15 | 4.28 | 152.80K |
| 2025-12-01 | 4.20 | 4.13 | ↓$0.07 (-1.67%) | 4.05 | 4.20 | 167.43K |
| 2025-11-28 | 4.19 | 4.17 | ↓$0.02 (-0.48%) | 4.15 | 4.25 | 71.31K |
| 2025-11-26 | 4.10 | 4.16 | ↑$0.06 (1.46%) | 4.07 | 4.26 | 70.87K |
| 2025-11-25 | 4.03 | 4.09 | ↑$0.06 (1.49%) | 4.02 | 4.16 | 112.80K |
| 2025-11-24 | 3.99 | 3.98 | ↓$0.01 (-0.25%) | 3.98 | 4.11 | 62.56K |
| 2025-11-21 | 3.93 | 3.99 | ↑$0.06 (1.53%) | 3.87 | 4.05 | 70.02K |
| 2025-11-20 | 4.18 | 3.96 | ↓$0.22 (-5.26%) | 3.89 | 4.18 | 69.68K |
| 2025-11-19 | 4.10 | 4.13 | ↑$0.04 (0.85%) | 4.08 | 4.20 | 74.16K |
| 2025-11-18 | 4.07 | 4.12 | ↑$0.05 (1.23%) | 4.02 | 4.15 | 67.46K |
| 2025-11-17 | 4.25 | 4.11 | ↓$0.14 (-3.29%) | 4.11 | 4.27 | 45.03K |
| 2025-11-14 | 4.19 | 4.20 | ↑$0.01 (0.24%) | 4.02 | 4.29 | 213.06K |
| 2025-11-13 | 4.39 | 4.21 | ↓$0.18 (-4.10%) | 4.20 | 4.45 | 228.01K |
| 2025-11-12 | 4.43 | 4.35 | ↓$0.08 (-1.81%) | 4.33 | 4.48 | 222.29K |
| 2025-11-11 | 4.40 | 4.38 | ↓$0.02 (-0.45%) | 4.34 | 4.50 | 144.68K |
| 2025-11-10 | 4.37 | 4.35 | ↓$0.02 (-0.46%) | 4.30 | 4.39 | 148.49K |
| 2025-11-07 | 4.35 | 4.28 | ↓$0.07 (-1.61%) | 4.25 | 4.35 | 65.25K |
| 2025-11-06 | 4.26 | 4.30 | ↑$0.04 (0.94%) | 4.16 | 4.35 | 88.17K |
Create an account or log in to view more rows.
$AVAL wow you bulls are losers
$AVAL what a horse shit show!
$AVAL wtf is that dump
$AVAL what happened
$AVAL i like the stock
$AVAL Good morning gang!
$AVAL get over the hump
$AVAL hot damn <3
$AVAL Take it Bears !
$AVAL like if you’re buying Monday!! Let’s Go!!