Grupo Aval Acciones y Valores S.A. (AVAL)
NYSE: AVAL · Real-Time Price · USD
4.220
+0.080 (1.93%)
At close: Oct 31, 2025, 4:00 PM EDT
4.230
+0.010 (0.24%)
After-hours: Oct 31, 2025, 7:38 PM EDT
AVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.14 | 4.25 | 4.07 | 4.22 | 4.22 | 1.93% | 258,292 |
| Oct 30, 2025 | 4.09 | 4.14 | 4.04 | 4.14 | 4.14 | 1.72% | 143,426 |
| Oct 29, 2025 | 4.06 | 4.12 | 4.01 | 4.07 | 4.07 | 0.49% | 75,863 |
| Oct 28, 2025 | 4.18 | 4.18 | 4.01 | 4.05 | 4.05 | -2.88% | 122,860 |
| Oct 27, 2025 | 4.14 | 4.18 | 4.05 | 4.17 | 4.17 | 2.21% | 280,997 |
| Oct 24, 2025 | 3.96 | 4.10 | 3.96 | 4.08 | 4.08 | 2.77% | 57,159 |
| Oct 23, 2025 | 3.83 | 3.97 | 3.81 | 3.97 | 3.97 | 2.58% | 55,362 |
| Oct 22, 2025 | 3.86 | 3.90 | 3.73 | 3.87 | 3.87 | 1.84% | 84,816 |
| Oct 21, 2025 | 3.74 | 3.89 | 3.69 | 3.80 | 3.80 | 1.60% | 146,065 |
| Oct 20, 2025 | 3.86 | 3.96 | 3.69 | 3.74 | 3.74 | -2.60% | 108,978 |
| Oct 17, 2025 | 3.69 | 3.84 | 3.69 | 3.84 | 3.84 | 3.78% | 49,555 |
| Oct 16, 2025 | 3.73 | 3.74 | 3.63 | 3.70 | 3.70 | -0.54% | 109,887 |
| Oct 15, 2025 | 3.75 | 3.75 | 3.65 | 3.72 | 3.72 | 0.27% | 75,479 |
| Oct 14, 2025 | 3.65 | 3.73 | 3.61 | 3.71 | 3.71 | 0.54% | 55,027 |
| Oct 13, 2025 | 3.66 | 3.69 | 3.62 | 3.69 | 3.69 | 1.37% | 100,965 |
| Oct 10, 2025 | 3.49 | 3.73 | 3.45 | 3.64 | 3.64 | 4.90% | 634,814 |
| Oct 9, 2025 | 3.47 | 3.53 | 3.47 | 3.47 | 3.47 | - | 39,338 |
| Oct 8, 2025 | 3.44 | 3.51 | 3.38 | 3.47 | 3.47 | 2.36% | 43,104 |
| Oct 7, 2025 | 3.38 | 3.48 | 3.38 | 3.39 | 3.39 | -0.88% | 47,525 |
| Oct 6, 2025 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | -1.72% | 53,120 |
| Oct 3, 2025 | 3.35 | 3.48 | 3.33 | 3.48 | 3.48 | 4.50% | 124,501 |
| Oct 2, 2025 | 3.25 | 3.35 | 3.25 | 3.33 | 3.33 | 1.52% | 59,134 |
| Oct 1, 2025 | 3.27 | 3.35 | 3.23 | 3.28 | 3.28 | -0.61% | 103,080 |
| Sep 30, 2025 | 3.25 | 3.30 | 3.20 | 3.30 | 3.30 | 0.61% | 73,765 |
| Sep 29, 2025 | 3.33 | 3.34 | 3.27 | 3.28 | 3.27 | -1.20% | 41,607 |
| Sep 26, 2025 | 3.34 | 3.34 | 3.30 | 3.32 | 3.31 | -0.30% | 27,551 |
| Sep 25, 2025 | 3.42 | 3.42 | 3.27 | 3.33 | 3.32 | -1.77% | 63,855 |
| Sep 24, 2025 | 3.30 | 3.43 | 3.30 | 3.39 | 3.38 | 1.80% | 56,224 |
| Sep 23, 2025 | 3.26 | 3.37 | 3.26 | 3.33 | 3.32 | 1.83% | 61,949 |
| Sep 22, 2025 | 3.15 | 3.29 | 3.14 | 3.27 | 3.26 | 3.48% | 99,494 |
| Sep 19, 2025 | 3.25 | 3.25 | 3.12 | 3.16 | 3.15 | -2.17% | 75,469 |
| Sep 18, 2025 | 3.25 | 3.25 | 3.19 | 3.23 | 3.22 | 0.31% | 46,557 |
| Sep 17, 2025 | 3.25 | 3.25 | 3.19 | 3.22 | 3.21 | -0.92% | 43,768 |
| Sep 16, 2025 | 3.34 | 3.34 | 3.18 | 3.25 | 3.24 | -2.69% | 70,230 |
| Sep 15, 2025 | 3.48 | 3.49 | 3.30 | 3.34 | 3.33 | -3.75% | 58,980 |
| Sep 12, 2025 | 3.38 | 3.47 | 3.35 | 3.47 | 3.46 | 2.66% | 47,383 |
| Sep 11, 2025 | 3.35 | 3.41 | 3.35 | 3.38 | 3.37 | - | 35,348 |
| Sep 10, 2025 | 3.40 | 3.41 | 3.32 | 3.38 | 3.37 | - | 57,009 |
| Sep 9, 2025 | 3.37 | 3.44 | 3.33 | 3.38 | 3.37 | -0.59% | 43,926 |
| Sep 8, 2025 | 3.32 | 3.40 | 3.26 | 3.40 | 3.39 | 2.72% | 59,873 |
| Sep 5, 2025 | 3.31 | 3.31 | 3.24 | 3.31 | 3.30 | 0.30% | 15,599 |
| Sep 4, 2025 | 3.30 | 3.30 | 3.24 | 3.30 | 3.29 | 0.30% | 11,553 |
| Sep 3, 2025 | 3.34 | 3.35 | 3.26 | 3.29 | 3.28 | -1.79% | 41,280 |
| Sep 2, 2025 | 3.35 | 3.35 | 3.30 | 3.35 | 3.34 | 0.60% | 26,141 |
| Aug 29, 2025 | 3.32 | 3.35 | 3.30 | 3.33 | 3.32 | -0.89% | 12,801 |
| Aug 28, 2025 | 3.36 | 3.38 | 3.31 | 3.36 | 3.34 | -0.59% | 15,837 |
| Aug 27, 2025 | 3.30 | 3.43 | 3.28 | 3.38 | 3.36 | 1.81% | 99,421 |
| Aug 26, 2025 | 3.25 | 3.33 | 3.25 | 3.32 | 3.30 | 1.53% | 49,232 |
| Aug 25, 2025 | 3.29 | 3.29 | 3.25 | 3.27 | 3.25 | -0.91% | 16,303 |
| Aug 22, 2025 | 3.28 | 3.32 | 3.25 | 3.30 | 3.28 | 0.92% | 42,984 |