Grupo Aval Acciones y Valores S.A. (AVAL)
NYSE: AVAL · Real-Time Price · USD
4.340
+0.030 (0.70%)
Nov 9, 2026, 4:00 PM EST - Market closed
AVAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.34 | 4.39 | 4.11 | 4.34 | 4.34 | 0.70% | 154,291 |
| Nov 6, 2026 | 4.11 | 4.34 | 4.11 | 4.31 | 4.31 | 3.36% | 217,412 |
| Nov 5, 2026 | 4.32 | 4.35 | 4.16 | 4.17 | 4.17 | -3.25% | 179,730 |
| Nov 4, 2026 | 4.44 | 4.45 | 4.31 | 4.31 | 4.31 | -0.46% | 200,287 |
| Nov 3, 2026 | 4.30 | 4.42 | 4.30 | 4.33 | 4.33 | -0.23% | 128,164 |
| Nov 2, 2026 | 4.42 | 4.44 | 4.30 | 4.34 | 4.34 | -1.74% | 171,182 |
| Oct 30, 2026 | 4.61 | 4.61 | 4.41 | 4.43 | 4.42 | -4.32% | 196,547 |
| Oct 29, 2026 | 4.66 | 4.69 | 4.56 | 4.63 | 4.62 | - | 62,746 |
| Oct 28, 2026 | 4.68 | 4.70 | 4.50 | 4.63 | 4.62 | -1.07% | 365,134 |
| Oct 27, 2026 | 4.73 | 4.82 | 4.67 | 4.68 | 4.67 | -1.27% | 152,781 |
| Oct 26, 2026 | 4.85 | 4.85 | 4.70 | 4.74 | 4.73 | -3.46% | 251,422 |
| Oct 23, 2026 | 4.71 | 4.97 | 4.71 | 4.91 | 4.90 | 3.81% | 324,052 |
| Oct 22, 2026 | 4.72 | 4.83 | 4.68 | 4.73 | 4.72 | -0.42% | 143,852 |
| Oct 21, 2026 | 4.80 | 4.86 | 4.75 | 4.75 | 4.74 | -1.86% | 22,689 |
| Oct 20, 2026 | 4.77 | 4.91 | 4.73 | 4.84 | 4.83 | 2.76% | 157,302 |
| Oct 19, 2026 | 4.70 | 4.89 | 4.70 | 4.71 | 4.70 | -2.89% | 258,381 |
| Oct 16, 2026 | 4.86 | 4.96 | 4.84 | 4.85 | 4.84 | -1.02% | 112,046 |
| Oct 15, 2026 | 4.92 | 4.99 | 4.87 | 4.90 | 4.89 | - | 179,351 |
| Oct 14, 2026 | 4.95 | 4.95 | 4.84 | 4.90 | 4.89 | -0.20% | 296,612 |
| Oct 13, 2026 | 4.91 | 5.00 | 4.81 | 4.91 | 4.90 | 1.66% | 183,380 |
| Oct 12, 2026 | 4.92 | 5.03 | 4.76 | 4.83 | 4.82 | -1.23% | 118,398 |
| Oct 9, 2026 | 4.91 | 4.96 | 4.84 | 4.89 | 4.88 | 0.41% | 84,933 |
| Oct 8, 2026 | 4.93 | 4.93 | 4.83 | 4.87 | 4.86 | -1.22% | 61,330 |
| Oct 7, 2026 | 4.91 | 5.02 | 4.83 | 4.93 | 4.92 | -0.80% | 107,832 |
| Oct 6, 2026 | 4.99 | 5.04 | 4.96 | 4.97 | 4.96 | 0.40% | 224,026 |
| Oct 5, 2026 | 4.78 | 5.00 | 4.78 | 4.95 | 4.94 | 3.56% | 232,107 |
| Oct 2, 2026 | 4.80 | 4.82 | 4.75 | 4.78 | 4.77 | 0.84% | 54,299 |
| Oct 1, 2026 | 4.79 | 4.85 | 4.73 | 4.74 | 4.73 | -1.66% | 174,378 |
| Sep 30, 2026 | 4.86 | 4.90 | 4.77 | 4.82 | 4.81 | -0.76% | 73,197 |
| Sep 29, 2026 | 4.83 | 4.90 | 4.78 | 4.87 | 4.84 | 1.67% | 294,121 |
| Sep 28, 2026 | 4.89 | 4.95 | 4.75 | 4.79 | 4.76 | -3.43% | 136,101 |
| Sep 25, 2026 | 4.90 | 5.00 | 4.83 | 4.96 | 4.93 | 1.22% | 92,007 |
| Sep 24, 2026 | 4.98 | 5.08 | 4.90 | 4.90 | 4.87 | -2.58% | 121,226 |
| Sep 23, 2026 | 5.10 | 5.14 | 4.98 | 5.03 | 5.00 | -1.37% | 192,394 |
| Sep 22, 2026 | 5.12 | 5.15 | 5.07 | 5.10 | 5.07 | 0.39% | 82,125 |
| Sep 21, 2026 | 5.12 | 5.25 | 5.07 | 5.08 | 5.05 | 0.20% | 144,751 |
| Sep 18, 2026 | 5.20 | 5.26 | 5.03 | 5.07 | 5.04 | -2.87% | 397,353 |
| Sep 17, 2026 | 5.36 | 5.39 | 5.22 | 5.22 | 5.19 | -1.14% | 55,805 |
| Sep 16, 2026 | 5.20 | 5.37 | 5.20 | 5.28 | 5.25 | -1.68% | 75,657 |
| Sep 15, 2026 | 5.33 | 5.45 | 5.30 | 5.37 | 5.34 | 0.19% | 149,666 |
| Sep 14, 2026 | 5.30 | 5.40 | 5.28 | 5.36 | 5.33 | 0.19% | 89,356 |
| Sep 11, 2026 | 5.44 | 5.44 | 5.35 | 5.35 | 5.32 | -0.74% | 66,198 |
| Sep 10, 2026 | 5.28 | 5.46 | 5.28 | 5.39 | 5.36 | 0.94% | 111,679 |
| Sep 9, 2026 | 5.27 | 5.39 | 5.27 | 5.34 | 5.31 | 0.19% | 64,901 |
| Sep 8, 2026 | 5.33 | 5.46 | 5.27 | 5.33 | 5.30 | -0.19% | 171,783 |
| Sep 4, 2026 | 5.32 | 5.38 | 5.28 | 5.34 | 5.31 | 0.19% | 82,764 |
| Sep 3, 2026 | 5.35 | 5.37 | 5.20 | 5.33 | 5.30 | 0.76% | 128,211 |
| Sep 2, 2026 | 5.25 | 5.37 | 5.24 | 5.29 | 5.26 | 0.95% | 131,265 |
| Sep 1, 2026 | 5.19 | 5.34 | 5.15 | 5.24 | 5.21 | - | 96,863 |
| Aug 31, 2026 | 5.21 | 5.25 | 5.12 | 5.24 | 5.21 | 0.07% | 49,362 |