Grupo Aval Acciones y Valores SA (AVAL)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 3.26086956522 | 2.76 | 3 | 2.72 | 226959 | 2.86682085 | CS |
| 4 | 0.03 | 1.06382978723 | 2.82 | 3 | 2.61 | 125836 | 2.85163618 | CS |
| 12 | 0.04 | 1.42348754448 | 2.81 | 3 | 2.25 | 124386 | 2.69458913 | CS |
| 26 | 0.7699 | 37.0126436229 | 2.0801 | 3.32 | 1.97 | 126257 | 2.73399481 | CS |
| 52 | 0.71 | 33.1775700935 | 2.14 | 3.32 | 1.94 | 87856 | 2.54340538 | CS |
| 156 | -1.15 | -28.75 | 4 | 4.0695 | 1.94 | 90686 | 2.53740375 | CS |
| 260 | -1.82 | -38.9721627409 | 4.67 | 7.03 | 1.94 | 113278 | 4.00252643 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113600 | 2.85 | -0.06 | -2.06 | 2.99 | 3 | 2.85 | 553923 |
| 1749854400 | 2.91 | 0.1 | 3.56 | 2.74 | 2.91 | 2.72 | 400854 |
| 1749768000 | 2.81 | -0.01 | -0.35 | 2.79 | 2.82 | 2.75 | 43978 |
| 1749681600 | 2.82 | -0.01 | -0.35 | 2.87 | 2.88 | 2.79 | 48314 |
| 1749595200 | 2.83 | 0.07 | 2.54 | 2.7599999 | 2.92 | 2.7599999 | 87725 |
| 1749508800 | 2.7599999 | -0.14 | -4.83 | 2.9 | 2.9 | 2.7599999 | 86132 |
| 1749249600 | 2.9 | 0.07 | 2.47 | 2.86 | 2.9 | 2.82 | 23798 |
| 1749163200 | 2.83 | -0.07 | -2.41 | 2.9 | 2.94 | 2.79 | 53820 |
| 1749076800 | 2.9 | -0.02 | -0.68 | 2.92 | 2.94 | 2.87 | 84066 |
| 1748990400 | 2.92 | -0.05 | -1.68 | 3 | 3 | 2.857 | 149819 |
| 1748904000 | 2.97 | 0.14 | 4.95 | 2.84 | 2.985 | 2.8015 | 178624 |
| 1748644800 | 2.83 | 0.04 | 1.43 | 2.83 | 2.89 | 2.8 | 144940 |
| 1748558400 | 2.79 | -0.01 | -0.36 | 2.83 | 2.85 | 2.7599999 | 24678 |
| 1748472000 | 2.8 | -0.03 | -1.06 | 2.79 | 2.83 | 2.75 | 52678 |
| 1748385600 | 2.83 | 0.01 | 0.35 | 2.86 | 2.86 | 2.77 | 63110 |
| 1748040000 | 2.82 | 0.08 | 2.92 | 2.74 | 2.82 | 2.725 | 42494 |
| 1747953600 | 2.74 | 0 | 0.00 | 2.75 | 2.7599999 | 2.69 | 48942 |
| 1747867200 | 2.74 | -0.03 | -1.08 | 2.75 | 2.7776 | 2.61 | 149700 |
| 1747780800 | 2.77 | -0.08 | -2.81 | 2.82 | 2.85 | 2.67 | 153280 |
| 1747694400 | 2.85 | 0.01 | 0.35 | 2.82 | 2.85 | 2.69 | 198122 |
| 1747435200 | 2.84 | -0.03 | -1.05 | 2.88 | 2.88 | 2.7799999 | 79102 |
| 1747348800 | 2.87 | 0.03 | 1.06 | 2.82 | 2.8893 | 2.7799999 | 75446 |
| 1747262400 | 2.84 | 0.04 | 1.43 | 2.81 | 2.9264 | 2.7799999 | 51450 |
| 1747176000 | 2.8 | -0.01 | -0.36 | 2.81 | 2.88 | 2.73 | 159476 |
| 1747089600 | 2.81 | -0.02 | -0.71 | 2.86 | 2.86 | 2.81 | 63591 |
| 1746830400 | 2.83 | -0.02 | -0.70 | 2.86 | 2.8999 | 2.79 | 19248 |
| 1746744000 | 2.85 | 0.05 | 1.79 | 2.8 | 2.88 | 2.8 | 88240 |
| 1746657600 | 2.8 | 0.09 | 3.32 | 2.74 | 2.8 | 2.73 | 85748 |
| 1746571200 | 2.71 | -0.01 | -0.37 | 2.66 | 2.738 | 2.66 | 22011 |
| 1746484800 | 2.72 | 0 | 0.00 | 2.75 | 2.8195 | 2.67 | 103414 |
| 1746225600 | 2.72 | 0.05 | 1.87 | 2.73 | 2.84 | 2.67 | 166572 |
| 1746139200 | 2.67 | 0 | 0.00 | 2.67 | 2.77 | 2.67 | 55542 |
| 1746052800 | 2.67 | -0.08 | -2.91 | 2.72 | 2.7599999 | 2.67 | 77450 |
| 1745966400 | 2.75 | 0.01 | 0.36 | 2.7799999 | 2.7799999 | 2.71 | 39021 |
| 1745880000 | 2.74 | -0.04 | -1.44 | 2.79 | 2.8299 | 2.71 | 50135 |
| 1745620800 | 2.7799999 | 0.02 | 0.72 | 2.7599999 | 2.7799999 | 2.715 | 35030 |
| 1745534400 | 2.7599999 | 0.09 | 3.37 | 2.66 | 2.7799999 | 2.66 | 95612 |
| 1745448000 | 2.67 | -0.05 | -1.84 | 2.73 | 2.73 | 2.64 | 39483 |
| 1745361600 | 2.72 | 0.03 | 1.12 | 2.68 | 2.779 | 2.65 | 266253 |
| 1745275200 | 2.69 | 0.04 | 1.51 | 2.63 | 2.72 | 2.56 | 127238 |
| 1744929600 | 2.65 | -0.01 | -0.38 | 2.68 | 2.71 | 2.65 | 49947 |
| 1744843200 | 2.66 | 0.19 | 7.69 | 2.41 | 2.71 | 2.41 | 503834 |
| 1744756800 | 2.47 | -0.03 | -1.20 | 2.45 | 2.535 | 2.45 | 108844 |
| 1744670400 | 2.5 | 0.05 | 2.04 | 2.45 | 2.57 | 2.45 | 152846 |
| 1744411200 | 2.45 | 0.14 | 6.06 | 2.34 | 2.5 | 2.2799999 | 383420 |
| 1744324800 | 2.31 | -0.18 | -7.04 | 2.48 | 2.48 | 2.25 | 193686 |
| 1744238400 | 2.485 | 0.17 | 7.11 | 2.34 | 2.5099999 | 2.2599999 | 221166 |
| 1744152000 | 2.32 | 0 | 0.00 | 2.46 | 2.55 | 2.29 | 72465 |
| 1744065600 | 2.32 | -0.11 | -4.53 | 2.39 | 2.52 | 2.32 | 126520 |
| 1743806400 | 2.43 | -0.28 | -10.33 | 2.63 | 2.645 | 2.35 | 635853 |
| 1743720000 | 2.71 | -0.03 | -1.09 | 2.72 | 2.745 | 2.67 | 85108 |
| 1743633600 | 2.74 | 0.01 | 0.37 | 2.77 | 2.7999 | 2.72 | 45661 |
| 1743547200 | 2.73 | 0 | 0.00 | 2.74 | 2.84 | 2.7 | 98437 |
| 1743460800 | 2.73 | 0.01 | 0.37 | 2.69 | 2.75 | 2.6101 | 63046 |
| 1743201600 | 2.72 | -0.08 | -2.86 | 2.75 | 2.7599999 | 2.66 | 54230 |
| 1743115200 | 2.8 | 0.05 | 1.82 | 2.71 | 2.8 | 2.71 | 32382 |
| 1743028800 | 2.75 | -0.02 | -0.72 | 2.82 | 2.82 | 2.7 | 42746 |
| 1742942400 | 2.77 | -0.01 | -0.36 | 2.81 | 2.813 | 2.72 | 55137 |
| 1742856000 | 2.7799999 | 0.08 | 2.96 | 2.7 | 2.8 | 2.69 | 108969 |
| 1742596800 | 2.7 | -0.07 | -2.53 | 2.72 | 2.81 | 2.67 | 197764 |
| 1742510400 | 2.77 | -0.06 | -2.12 | 2.7799999 | 2.85 | 2.73 | 99689 |
| 1742424000 | 2.83 | -0.06 | -2.08 | 2.91 | 2.92 | 2.83 | 62278 |
| 1742337600 | 2.89 | -0.01 | -0.34 | 2.89 | 2.93 | 2.85 | 80283 |
| 1742251200 | 2.9 | -0.13 | -4.29 | 3 | 3 | 2.9 | 132536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
