Grupo Aval Acciones y Valores S.A. (AVAL)
NYSE: AVAL · Real-Time Price · USD
4.430
0.00 (0.00%)
Feb 13, 2026, 4:00 PM EST - Market closed
AVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.34 | 4.53 | 4.31 | 4.43 | 4.43 | 1.14% | 99,341 |
| Feb 12, 2026 | 4.53 | 4.65 | 4.38 | 4.38 | 4.38 | -3.31% | 111,158 |
| Feb 11, 2026 | 4.50 | 4.65 | 4.49 | 4.53 | 4.53 | 1.57% | 227,273 |
| Feb 10, 2026 | 4.58 | 4.60 | 4.41 | 4.46 | 4.46 | -2.41% | 119,481 |
| Feb 9, 2026 | 4.68 | 4.80 | 4.49 | 4.57 | 4.57 | -0.22% | 331,837 |
| Feb 6, 2026 | 4.55 | 4.63 | 4.46 | 4.58 | 4.58 | 1.78% | 187,319 |
| Feb 5, 2026 | 4.68 | 4.79 | 4.43 | 4.50 | 4.50 | -4.05% | 281,362 |
| Feb 4, 2026 | 4.78 | 4.90 | 4.56 | 4.69 | 4.69 | -3.89% | 136,226 |
| Feb 3, 2026 | 4.86 | 4.94 | 4.83 | 4.88 | 4.88 | 0.41% | 75,618 |
| Feb 2, 2026 | 4.80 | 4.96 | 4.70 | 4.86 | 4.86 | 1.04% | 112,731 |
| Jan 30, 2026 | 5.10 | 5.11 | 4.80 | 4.81 | 4.81 | -5.87% | 111,899 |
| Jan 29, 2026 | 5.13 | 5.19 | 5.01 | 5.11 | 5.10 | 1.39% | 133,323 |
| Jan 28, 2026 | 5.22 | 5.27 | 5.01 | 5.04 | 5.03 | -4.36% | 292,779 |
| Jan 27, 2026 | 5.08 | 5.28 | 5.03 | 5.27 | 5.26 | 4.77% | 304,326 |
| Jan 26, 2026 | 4.72 | 5.03 | 4.69 | 5.03 | 5.02 | 7.48% | 555,137 |
| Jan 23, 2026 | 4.69 | 4.74 | 4.61 | 4.68 | 4.67 | -0.21% | 94,518 |
| Jan 22, 2026 | 4.69 | 4.75 | 4.58 | 4.69 | 4.68 | -0.85% | 146,311 |
| Jan 21, 2026 | 4.55 | 4.73 | 4.54 | 4.73 | 4.72 | 4.65% | 172,375 |
| Jan 20, 2026 | 4.29 | 4.52 | 4.29 | 4.52 | 4.51 | 4.39% | 203,043 |
| Jan 16, 2026 | 4.30 | 4.38 | 4.23 | 4.33 | 4.32 | 1.17% | 45,530 |
| Jan 15, 2026 | 4.28 | 4.31 | 4.23 | 4.28 | 4.27 | - | 37,650 |
| Jan 14, 2026 | 4.22 | 4.32 | 4.20 | 4.28 | 4.27 | 0.23% | 100,861 |
| Jan 13, 2026 | 4.17 | 4.27 | 4.11 | 4.27 | 4.26 | 1.91% | 116,949 |
| Jan 12, 2026 | 4.18 | 4.23 | 4.16 | 4.19 | 4.18 | 0.48% | 34,944 |
| Jan 9, 2026 | 4.15 | 4.20 | 4.14 | 4.17 | 4.16 | 0.72% | 87,681 |
| Jan 8, 2026 | 4.05 | 4.15 | 4.05 | 4.14 | 4.13 | 2.22% | 61,228 |
| Jan 7, 2026 | 4.06 | 4.14 | 4.05 | 4.05 | 4.04 | -0.74% | 37,698 |
| Jan 6, 2026 | 4.06 | 4.16 | 4.01 | 4.08 | 4.07 | -0.24% | 111,698 |
| Jan 5, 2026 | 4.07 | 4.17 | 4.00 | 4.09 | 4.08 | 1.24% | 261,930 |
| Jan 2, 2026 | 4.05 | 4.08 | 4.01 | 4.04 | 4.03 | -0.25% | 122,565 |
| Dec 31, 2025 | 4.05 | 4.07 | 4.00 | 4.05 | 4.04 | -0.74% | 153,853 |
| Dec 30, 2025 | 4.24 | 4.24 | 4.06 | 4.08 | 4.06 | -4.23% | 229,994 |
| Dec 29, 2025 | 4.24 | 4.26 | 4.14 | 4.26 | 4.24 | 0.71% | 41,792 |
| Dec 26, 2025 | 4.24 | 4.26 | 4.15 | 4.23 | 4.21 | -0.94% | 43,741 |
| Dec 24, 2025 | 4.20 | 4.27 | 4.18 | 4.27 | 4.25 | 3.14% | 42,956 |
| Dec 23, 2025 | 4.10 | 4.17 | 4.10 | 4.14 | 4.12 | 0.49% | 26,083 |
| Dec 22, 2025 | 4.06 | 4.16 | 4.06 | 4.12 | 4.10 | 0.49% | 28,314 |
| Dec 19, 2025 | 4.09 | 4.11 | 4.04 | 4.10 | 4.08 | 0.74% | 102,777 |
| Dec 18, 2025 | 4.07 | 4.10 | 4.02 | 4.07 | 4.05 | 0.49% | 67,279 |
| Dec 17, 2025 | 4.01 | 4.09 | 4.00 | 4.05 | 4.03 | -0.49% | 90,946 |
| Dec 16, 2025 | 4.10 | 4.12 | 4.01 | 4.07 | 4.05 | -1.45% | 110,655 |
| Dec 15, 2025 | 4.14 | 4.14 | 4.05 | 4.13 | 4.11 | 0.24% | 73,995 |
| Dec 12, 2025 | 4.16 | 4.16 | 4.09 | 4.12 | 4.10 | -0.96% | 38,040 |
| Dec 11, 2025 | 4.22 | 4.24 | 4.13 | 4.16 | 4.14 | -1.42% | 43,781 |
| Dec 10, 2025 | 4.23 | 4.23 | 4.13 | 4.22 | 4.20 | 0.24% | 46,082 |
| Dec 9, 2025 | 4.27 | 4.29 | 4.16 | 4.21 | 4.19 | -0.71% | 67,413 |
| Dec 8, 2025 | 4.15 | 4.29 | 4.10 | 4.24 | 4.22 | 2.17% | 40,606 |
| Dec 5, 2025 | 4.15 | 4.19 | 4.07 | 4.15 | 4.13 | -1.43% | 147,220 |
| Dec 4, 2025 | 4.22 | 4.28 | 4.14 | 4.21 | 4.19 | 0.48% | 152,502 |
| Dec 3, 2025 | 4.26 | 4.26 | 4.15 | 4.19 | 4.17 | -1.18% | 20,852 |