Grupo Aval Acciones y Valores S.A. (AVAL)
NYSE: AVAL · Real-Time Price · USD
4.520
+0.040 (0.89%)
At close: May 8, 2026, 4:00 PM EDT
4.340
-0.180 (-3.98%)
After-hours: May 8, 2026, 7:12 PM EDT
AVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.54 | 4.58 | 4.42 | 4.52 | 4.52 | 0.89% | 110,643 |
| May 7, 2026 | 4.56 | 4.64 | 4.39 | 4.48 | 4.48 | -1.54% | 134,677 |
| May 6, 2026 | 4.59 | 4.64 | 4.47 | 4.55 | 4.55 | 2.25% | 233,665 |
| May 5, 2026 | 4.48 | 4.48 | 4.30 | 4.45 | 4.45 | 2.77% | 162,381 |
| May 4, 2026 | 4.41 | 4.55 | 4.33 | 4.33 | 4.33 | -1.59% | 211,128 |
| May 1, 2026 | 4.48 | 4.51 | 4.39 | 4.40 | 4.40 | -1.35% | 223,810 |
| Apr 30, 2026 | 4.36 | 4.48 | 4.31 | 4.46 | 4.45 | 3.00% | 118,277 |
| Apr 29, 2026 | 4.45 | 4.50 | 4.31 | 4.33 | 4.32 | -3.99% | 160,363 |
| Apr 28, 2026 | 4.57 | 4.60 | 4.46 | 4.51 | 4.50 | -1.96% | 200,642 |
| Apr 27, 2026 | 4.62 | 4.79 | 4.57 | 4.60 | 4.59 | -0.43% | 403,610 |
| Apr 24, 2026 | 4.32 | 4.64 | 4.32 | 4.62 | 4.61 | 5.72% | 352,903 |
| Apr 23, 2026 | 4.48 | 4.69 | 4.34 | 4.37 | 4.36 | -2.89% | 122,170 |
| Apr 22, 2026 | 4.77 | 4.77 | 4.41 | 4.50 | 4.49 | -5.26% | 342,156 |
| Apr 21, 2026 | 4.82 | 4.85 | 4.68 | 4.75 | 4.74 | -1.25% | 84,080 |
| Apr 20, 2026 | 4.80 | 4.85 | 4.77 | 4.81 | 4.80 | 0.84% | 107,491 |
| Apr 17, 2026 | 4.80 | 4.80 | 4.69 | 4.77 | 4.76 | 0.21% | 74,705 |
| Apr 16, 2026 | 4.86 | 4.98 | 4.69 | 4.76 | 4.75 | -1.04% | 306,333 |
| Apr 15, 2026 | 4.69 | 4.90 | 4.58 | 4.81 | 4.80 | 1.48% | 327,451 |
| Apr 14, 2026 | 4.61 | 4.83 | 4.60 | 4.74 | 4.73 | 3.49% | 360,936 |
| Apr 13, 2026 | 4.40 | 4.60 | 4.35 | 4.58 | 4.57 | 3.39% | 107,371 |
| Apr 10, 2026 | 4.50 | 4.53 | 4.39 | 4.43 | 4.42 | -1.56% | 109,978 |
| Apr 9, 2026 | 4.37 | 4.50 | 4.35 | 4.50 | 4.49 | 2.04% | 88,153 |
| Apr 8, 2026 | 4.35 | 4.46 | 4.33 | 4.41 | 4.39 | 3.76% | 61,094 |
| Apr 7, 2026 | 4.37 | 4.37 | 4.23 | 4.25 | 4.23 | -3.85% | 200,292 |
| Apr 6, 2026 | 4.35 | 4.47 | 4.35 | 4.42 | 4.40 | 1.61% | 76,403 |
| Apr 2, 2026 | 4.30 | 4.38 | 4.30 | 4.35 | 4.33 | -0.68% | 63,196 |
| Apr 1, 2026 | 4.45 | 4.47 | 4.28 | 4.38 | 4.36 | -0.45% | 77,961 |
| Mar 31, 2026 | 4.30 | 4.46 | 4.29 | 4.40 | 4.38 | 3.29% | 202,099 |
| Mar 30, 2026 | 4.13 | 4.35 | 4.06 | 4.26 | 4.24 | 3.15% | 265,858 |
| Mar 27, 2026 | 4.16 | 4.28 | 4.06 | 4.13 | 4.11 | -1.43% | 82,266 |
| Mar 26, 2026 | 4.28 | 4.30 | 4.18 | 4.19 | 4.17 | -3.01% | 63,764 |
| Mar 25, 2026 | 4.23 | 4.39 | 4.23 | 4.32 | 4.30 | 2.86% | 116,544 |
| Mar 24, 2026 | 4.18 | 4.30 | 4.10 | 4.20 | 4.18 | -0.94% | 88,910 |
| Mar 23, 2026 | 4.17 | 4.26 | 4.13 | 4.24 | 4.22 | 2.42% | 150,866 |
| Mar 20, 2026 | 4.16 | 4.23 | 4.06 | 4.14 | 4.12 | -1.66% | 111,664 |
| Mar 19, 2026 | 4.02 | 4.25 | 4.02 | 4.21 | 4.19 | 3.69% | 147,682 |
| Mar 18, 2026 | 4.06 | 4.18 | 4.01 | 4.06 | 4.04 | - | 266,734 |
| Mar 17, 2026 | 4.13 | 4.18 | 4.01 | 4.06 | 4.04 | -1.22% | 54,034 |
| Mar 16, 2026 | 3.96 | 4.13 | 3.96 | 4.11 | 4.09 | 4.58% | 72,709 |
| Mar 13, 2026 | 3.96 | 4.11 | 3.91 | 3.93 | 3.91 | -2.48% | 121,143 |
| Mar 12, 2026 | 4.02 | 4.07 | 3.93 | 4.03 | 4.01 | -2.42% | 135,704 |
| Mar 11, 2026 | 4.03 | 4.17 | 3.95 | 4.13 | 4.11 | 1.23% | 61,127 |
| Mar 10, 2026 | 3.98 | 4.13 | 3.90 | 4.08 | 4.06 | 3.82% | 182,444 |
| Mar 9, 2026 | 3.73 | 3.99 | 3.71 | 3.93 | 3.91 | 4.52% | 166,181 |
| Mar 6, 2026 | 3.88 | 3.95 | 3.73 | 3.76 | 3.74 | -5.05% | 261,851 |
| Mar 5, 2026 | 4.12 | 4.19 | 3.82 | 3.96 | 3.94 | -5.94% | 331,162 |
| Mar 4, 2026 | 3.56 | 4.29 | 3.56 | 4.21 | 4.19 | 18.59% | 1,101,158 |
| Mar 3, 2026 | 3.69 | 3.69 | 3.35 | 3.55 | 3.53 | -6.08% | 374,075 |
| Mar 2, 2026 | 3.85 | 3.95 | 3.71 | 3.78 | 3.76 | -7.58% | 578,118 |
| Feb 27, 2026 | 4.22 | 4.22 | 4.04 | 4.09 | 4.07 | -3.54% | 193,684 |