Grupo Aval Acciones y Valores S.A. (AVAL)
NYSE: AVAL · Real-Time Price · USD
5.75
+0.17 (3.05%)
At close: Jun 18, 2026, 4:00 PM EDT
5.73
-0.02 (-0.35%)
After-hours: Jun 18, 2026, 7:59 PM EDT
AVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.64 | 5.80 | 5.46 | 5.75 | 5.75 | 3.05% | 455,212 |
| Jun 17, 2026 | 5.45 | 5.67 | 5.39 | 5.58 | 5.58 | 2.01% | 162,133 |
| Jun 16, 2026 | 5.44 | 5.54 | 5.39 | 5.47 | 5.47 | - | 161,980 |
| Jun 15, 2026 | 5.60 | 5.64 | 5.34 | 5.47 | 5.47 | -1.44% | 358,596 |
| Jun 12, 2026 | 5.47 | 5.75 | 5.42 | 5.55 | 5.55 | 3.16% | 603,030 |
| Jun 11, 2026 | 5.23 | 5.43 | 5.16 | 5.38 | 5.38 | 4.26% | 317,906 |
| Jun 10, 2026 | 5.08 | 5.26 | 4.96 | 5.16 | 5.16 | 1.38% | 300,406 |
| Jun 9, 2026 | 4.94 | 5.12 | 4.92 | 5.09 | 5.09 | 4.73% | 246,711 |
| Jun 8, 2026 | 4.82 | 4.97 | 4.76 | 4.86 | 4.86 | 1.25% | 172,511 |
| Jun 5, 2026 | 4.82 | 4.85 | 4.72 | 4.80 | 4.80 | -2.04% | 190,546 |
| Jun 4, 2026 | 4.99 | 5.01 | 4.88 | 4.90 | 4.90 | -1.61% | 180,037 |
| Jun 3, 2026 | 4.95 | 5.07 | 4.80 | 4.98 | 4.98 | 0.81% | 250,662 |
| Jun 2, 2026 | 5.10 | 5.12 | 4.80 | 4.94 | 4.94 | -4.08% | 478,590 |
| Jun 1, 2026 | 5.00 | 5.37 | 4.96 | 5.15 | 5.15 | 11.71% | 1,078,374 |
| May 29, 2026 | 4.64 | 4.76 | 4.59 | 4.61 | 4.61 | -1.46% | 303,613 |
| May 28, 2026 | 4.70 | 4.76 | 4.60 | 4.69 | 4.68 | -1.47% | 218,415 |
| May 27, 2026 | 4.70 | 4.80 | 4.66 | 4.76 | 4.75 | 2.15% | 487,716 |
| May 26, 2026 | 4.33 | 4.70 | 4.33 | 4.66 | 4.65 | 10.17% | 416,739 |
| May 22, 2026 | 4.31 | 4.31 | 4.17 | 4.23 | 4.22 | -0.70% | 101,655 |
| May 21, 2026 | 4.23 | 4.29 | 4.16 | 4.26 | 4.25 | 0.71% | 247,789 |
| May 20, 2026 | 4.10 | 4.27 | 4.06 | 4.23 | 4.22 | 4.70% | 272,392 |
| May 19, 2026 | 4.15 | 4.26 | 4.02 | 4.04 | 4.03 | -3.58% | 209,389 |
| May 18, 2026 | 4.04 | 4.23 | 4.04 | 4.19 | 4.18 | 4.49% | 275,484 |
| May 15, 2026 | 4.20 | 4.24 | 3.92 | 4.01 | 4.00 | -5.20% | 780,345 |
| May 14, 2026 | 4.23 | 4.23 | 4.09 | 4.23 | 4.22 | 0.24% | 401,198 |
| May 13, 2026 | 4.37 | 4.42 | 4.19 | 4.22 | 4.21 | -4.52% | 239,337 |
| May 12, 2026 | 4.54 | 4.56 | 4.38 | 4.42 | 4.41 | -2.86% | 218,051 |
| May 11, 2026 | 4.56 | 4.59 | 4.47 | 4.55 | 4.54 | 0.66% | 419,812 |
| May 8, 2026 | 4.54 | 4.58 | 4.42 | 4.52 | 4.51 | 0.89% | 110,760 |
| May 7, 2026 | 4.56 | 4.64 | 4.39 | 4.48 | 4.47 | -1.54% | 134,679 |
| May 6, 2026 | 4.59 | 4.64 | 4.47 | 4.55 | 4.54 | 2.25% | 233,865 |
| May 5, 2026 | 4.48 | 4.48 | 4.30 | 4.45 | 4.44 | 2.77% | 162,384 |
| May 4, 2026 | 4.41 | 4.55 | 4.33 | 4.33 | 4.32 | -1.59% | 211,174 |
| May 1, 2026 | 4.48 | 4.51 | 4.39 | 4.40 | 4.39 | -1.09% | 223,811 |
| Apr 30, 2026 | 4.36 | 4.48 | 4.31 | 4.46 | 4.44 | 3.00% | 118,282 |
| Apr 29, 2026 | 4.45 | 4.50 | 4.31 | 4.33 | 4.31 | -3.99% | 160,363 |
| Apr 28, 2026 | 4.57 | 4.60 | 4.46 | 4.51 | 4.49 | -1.96% | 200,642 |
| Apr 27, 2026 | 4.62 | 4.79 | 4.57 | 4.60 | 4.58 | -0.43% | 403,610 |
| Apr 24, 2026 | 4.32 | 4.64 | 4.32 | 4.62 | 4.60 | 5.72% | 352,903 |
| Apr 23, 2026 | 4.48 | 4.69 | 4.34 | 4.37 | 4.35 | -2.89% | 122,170 |
| Apr 22, 2026 | 4.77 | 4.77 | 4.41 | 4.50 | 4.48 | -5.26% | 342,156 |
| Apr 21, 2026 | 4.82 | 4.85 | 4.68 | 4.75 | 4.73 | -1.25% | 84,080 |
| Apr 20, 2026 | 4.80 | 4.85 | 4.77 | 4.81 | 4.79 | 0.84% | 107,491 |
| Apr 17, 2026 | 4.80 | 4.80 | 4.69 | 4.77 | 4.75 | 0.21% | 74,705 |
| Apr 16, 2026 | 4.86 | 4.98 | 4.69 | 4.76 | 4.74 | -1.04% | 306,333 |
| Apr 15, 2026 | 4.69 | 4.90 | 4.58 | 4.81 | 4.79 | 1.48% | 327,451 |
| Apr 14, 2026 | 4.61 | 4.83 | 4.60 | 4.74 | 4.72 | 3.49% | 360,936 |
| Apr 13, 2026 | 4.40 | 4.60 | 4.35 | 4.58 | 4.56 | 3.39% | 107,371 |
| Apr 10, 2026 | 4.50 | 4.53 | 4.39 | 4.43 | 4.41 | -1.56% | 109,978 |
| Apr 9, 2026 | 4.37 | 4.50 | 4.35 | 4.50 | 4.48 | 2.31% | 88,153 |