Grupo Aval Acciones y Valores S.A. (AVAL)
NYSE: AVAL · Real-Time Price · USD
5.27
+0.24 (4.77%)
At close: Jan 27, 2026, 4:00 PM EST
5.25
-0.02 (-0.47%)
After-hours: Jan 27, 2026, 7:59 PM EST
AVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 5.08 | 5.28 | 5.03 | 5.27 | 5.27 | 4.77% | 303,766 |
| Jan 26, 2026 | 4.72 | 5.03 | 4.69 | 5.03 | 5.03 | 7.48% | 548,456 |
| Jan 23, 2026 | 4.69 | 4.74 | 4.61 | 4.68 | 4.68 | -0.21% | 94,511 |
| Jan 22, 2026 | 4.69 | 4.75 | 4.58 | 4.69 | 4.69 | -0.85% | 146,303 |
| Jan 21, 2026 | 4.55 | 4.73 | 4.54 | 4.73 | 4.73 | 4.65% | 172,086 |
| Jan 20, 2026 | 4.29 | 4.52 | 4.29 | 4.52 | 4.52 | 4.39% | 200,910 |
| Jan 16, 2026 | 4.30 | 4.38 | 4.23 | 4.33 | 4.33 | 1.17% | 45,307 |
| Jan 15, 2026 | 4.28 | 4.31 | 4.23 | 4.28 | 4.28 | - | 37,649 |
| Jan 14, 2026 | 4.22 | 4.32 | 4.20 | 4.28 | 4.28 | 0.23% | 100,861 |
| Jan 13, 2026 | 4.17 | 4.27 | 4.11 | 4.27 | 4.27 | 1.91% | 116,939 |
| Jan 12, 2026 | 4.18 | 4.23 | 4.16 | 4.19 | 4.19 | 0.48% | 34,932 |
| Jan 9, 2026 | 4.15 | 4.20 | 4.14 | 4.17 | 4.17 | 0.72% | 87,681 |
| Jan 8, 2026 | 4.05 | 4.15 | 4.05 | 4.14 | 4.14 | 2.22% | 61,181 |
| Jan 7, 2026 | 4.06 | 4.14 | 4.05 | 4.05 | 4.05 | -0.74% | 37,698 |
| Jan 6, 2026 | 4.06 | 4.16 | 4.01 | 4.08 | 4.08 | -0.24% | 111,675 |
| Jan 5, 2026 | 4.07 | 4.17 | 4.00 | 4.09 | 4.09 | 1.24% | 261,930 |
| Jan 2, 2026 | 4.05 | 4.08 | 4.01 | 4.04 | 4.04 | -0.25% | 122,550 |
| Dec 31, 2025 | 4.05 | 4.07 | 4.00 | 4.05 | 4.05 | -0.74% | 153,853 |
| Dec 30, 2025 | 4.24 | 4.24 | 4.06 | 4.08 | 4.07 | -4.23% | 229,914 |
| Dec 29, 2025 | 4.24 | 4.26 | 4.14 | 4.26 | 4.25 | 0.71% | 41,792 |
| Dec 26, 2025 | 4.24 | 4.26 | 4.15 | 4.23 | 4.22 | -0.94% | 43,741 |
| Dec 24, 2025 | 4.20 | 4.27 | 4.18 | 4.27 | 4.26 | 3.14% | 42,956 |
| Dec 23, 2025 | 4.10 | 4.17 | 4.10 | 4.14 | 4.13 | 0.49% | 26,083 |
| Dec 22, 2025 | 4.06 | 4.16 | 4.06 | 4.12 | 4.11 | 0.49% | 28,314 |
| Dec 19, 2025 | 4.09 | 4.11 | 4.04 | 4.10 | 4.09 | 0.74% | 102,777 |
| Dec 18, 2025 | 4.07 | 4.10 | 4.02 | 4.07 | 4.06 | 0.49% | 67,279 |
| Dec 17, 2025 | 4.01 | 4.09 | 4.00 | 4.05 | 4.04 | -0.49% | 90,946 |
| Dec 16, 2025 | 4.10 | 4.12 | 4.01 | 4.07 | 4.06 | -1.45% | 110,655 |
| Dec 15, 2025 | 4.14 | 4.14 | 4.05 | 4.13 | 4.12 | 0.24% | 73,995 |
| Dec 12, 2025 | 4.16 | 4.16 | 4.09 | 4.12 | 4.11 | -0.96% | 38,040 |
| Dec 11, 2025 | 4.22 | 4.24 | 4.13 | 4.16 | 4.15 | -1.42% | 43,781 |
| Dec 10, 2025 | 4.23 | 4.23 | 4.13 | 4.22 | 4.21 | 0.24% | 46,082 |
| Dec 9, 2025 | 4.27 | 4.29 | 4.16 | 4.21 | 4.20 | -0.71% | 67,413 |
| Dec 8, 2025 | 4.15 | 4.29 | 4.10 | 4.24 | 4.23 | 2.17% | 40,606 |
| Dec 5, 2025 | 4.15 | 4.19 | 4.07 | 4.15 | 4.14 | -1.43% | 147,220 |
| Dec 4, 2025 | 4.22 | 4.28 | 4.14 | 4.21 | 4.20 | 0.48% | 152,502 |
| Dec 3, 2025 | 4.26 | 4.26 | 4.15 | 4.19 | 4.18 | -1.18% | 20,852 |
| Dec 2, 2025 | 4.18 | 4.30 | 4.15 | 4.24 | 4.23 | 2.66% | 153,747 |
| Dec 1, 2025 | 4.20 | 4.20 | 4.05 | 4.13 | 4.12 | -0.96% | 167,438 |
| Nov 28, 2025 | 4.19 | 4.25 | 4.15 | 4.17 | 4.16 | 0.24% | 74,916 |
| Nov 26, 2025 | 4.10 | 4.26 | 4.07 | 4.16 | 4.14 | 1.71% | 74,597 |
| Nov 25, 2025 | 4.03 | 4.16 | 4.02 | 4.09 | 4.07 | 2.76% | 113,253 |
| Nov 24, 2025 | 3.99 | 4.11 | 3.96 | 3.98 | 3.96 | -0.25% | 62,617 |
| Nov 21, 2025 | 3.93 | 4.05 | 3.87 | 3.99 | 3.97 | 0.76% | 72,929 |
| Nov 20, 2025 | 4.18 | 4.18 | 3.89 | 3.96 | 3.94 | -4.12% | 69,681 |
| Nov 19, 2025 | 4.10 | 4.20 | 4.08 | 4.13 | 4.11 | 0.24% | 77,230 |
| Nov 18, 2025 | 4.07 | 4.15 | 4.02 | 4.12 | 4.10 | 0.24% | 67,463 |
| Nov 17, 2025 | 4.25 | 4.27 | 4.10 | 4.11 | 4.09 | -2.14% | 51,230 |
| Nov 14, 2025 | 4.19 | 4.29 | 4.02 | 4.20 | 4.18 | -0.24% | 213,060 |
| Nov 13, 2025 | 4.39 | 4.45 | 4.20 | 4.21 | 4.19 | -3.22% | 231,139 |