Grupo Aval Acciones y Valores S.A. (AVAL)
NYSE: AVAL · Real-Time Price · USD
5.28
+0.14 (2.75%)
Jul 31, 2026, 4:00 PM EDT - Market closed
AVAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.14 | 5.30 | 5.11 | 5.28 | 5.28 | 2.75% | 192,735 |
| Jul 30, 2026 | 4.93 | 5.21 | 4.93 | 5.15 | 5.14 | 5.10% | 132,579 |
| Jul 29, 2026 | 4.92 | 5.03 | 4.88 | 4.90 | 4.89 | 0.41% | 90,358 |
| Jul 28, 2026 | 4.74 | 4.97 | 4.63 | 4.88 | 4.87 | 1.24% | 239,192 |
| Jul 27, 2026 | 4.95 | 4.95 | 4.76 | 4.82 | 4.81 | 0.84% | 59,482 |
| Jul 24, 2026 | 4.92 | 4.98 | 4.75 | 4.78 | 4.77 | -3.24% | 130,738 |
| Jul 23, 2026 | 4.97 | 5.05 | 4.85 | 4.94 | 4.93 | -1.98% | 300,248 |
| Jul 22, 2026 | 5.05 | 5.11 | 4.99 | 5.04 | 5.03 | -0.98% | 113,140 |
| Jul 21, 2026 | 4.96 | 5.09 | 4.96 | 5.09 | 5.08 | 2.83% | 119,156 |
| Jul 20, 2026 | 4.93 | 5.05 | 4.90 | 4.95 | 4.94 | 0.61% | 55,056 |
| Jul 17, 2026 | 4.92 | 5.00 | 4.89 | 4.92 | 4.91 | -1.01% | 143,690 |
| Jul 16, 2026 | 5.04 | 5.11 | 4.93 | 4.97 | 4.96 | -1.19% | 96,446 |
| Jul 15, 2026 | 5.03 | 5.08 | 4.97 | 5.03 | 5.02 | 1.62% | 88,290 |
| Jul 14, 2026 | 4.92 | 5.04 | 4.86 | 4.95 | 4.94 | 0.81% | 372,007 |
| Jul 13, 2026 | 5.07 | 5.20 | 4.90 | 4.91 | 4.90 | -3.16% | 89,943 |
| Jul 10, 2026 | 5.09 | 5.15 | 5.03 | 5.07 | 5.06 | 1.00% | 79,275 |
| Jul 9, 2026 | 4.87 | 5.06 | 4.87 | 5.02 | 5.01 | 3.72% | 58,733 |
| Jul 8, 2026 | 4.87 | 4.90 | 4.73 | 4.84 | 4.83 | -1.63% | 379,935 |
| Jul 7, 2026 | 5.12 | 5.12 | 4.91 | 4.92 | 4.91 | -3.15% | 71,921 |
| Jul 6, 2026 | 5.09 | 5.22 | 5.06 | 5.08 | 5.07 | 0.40% | 62,697 |
| Jul 2, 2026 | 5.20 | 5.28 | 5.03 | 5.06 | 5.05 | -0.39% | 57,093 |
| Jul 1, 2026 | 5.01 | 5.22 | 5.01 | 5.08 | 5.07 | 0.99% | 116,298 |
| Jun 30, 2026 | 5.09 | 5.11 | 4.91 | 5.03 | 5.02 | -1.32% | 209,035 |
| Jun 29, 2026 | 5.15 | 5.19 | 5.09 | 5.11 | 5.09 | 0.59% | 171,868 |
| Jun 26, 2026 | 5.00 | 5.20 | 5.00 | 5.08 | 5.06 | -0.39% | 145,681 |
| Jun 25, 2026 | 5.26 | 5.27 | 5.08 | 5.10 | 5.08 | -1.35% | 71,504 |
| Jun 24, 2026 | 5.35 | 5.40 | 5.12 | 5.17 | 5.15 | -2.82% | 217,521 |
| Jun 23, 2026 | 5.32 | 5.41 | 5.22 | 5.32 | 5.29 | -0.37% | 626,344 |
| Jun 22, 2026 | 6.02 | 6.20 | 5.15 | 5.34 | 5.31 | -7.13% | 1,681,263 |
| Jun 18, 2026 | 5.64 | 5.80 | 5.46 | 5.75 | 5.72 | 3.05% | 460,821 |
| Jun 17, 2026 | 5.45 | 5.67 | 5.39 | 5.58 | 5.55 | 2.01% | 162,138 |
| Jun 16, 2026 | 5.44 | 5.54 | 5.39 | 5.47 | 5.44 | - | 161,980 |
| Jun 15, 2026 | 5.60 | 5.64 | 5.34 | 5.47 | 5.44 | -1.44% | 358,597 |
| Jun 12, 2026 | 5.47 | 5.75 | 5.42 | 5.55 | 5.52 | 3.16% | 603,707 |
| Jun 11, 2026 | 5.23 | 5.43 | 5.16 | 5.38 | 5.35 | 4.26% | 320,662 |
| Jun 10, 2026 | 5.08 | 5.26 | 4.96 | 5.16 | 5.14 | 1.38% | 301,256 |
| Jun 9, 2026 | 4.94 | 5.12 | 4.92 | 5.09 | 5.07 | 4.73% | 247,513 |
| Jun 8, 2026 | 4.82 | 4.97 | 4.76 | 4.86 | 4.84 | 1.25% | 172,511 |
| Jun 5, 2026 | 4.82 | 4.85 | 4.72 | 4.80 | 4.78 | -2.04% | 190,546 |
| Jun 4, 2026 | 4.99 | 5.01 | 4.88 | 4.90 | 4.88 | -1.61% | 180,039 |
| Jun 3, 2026 | 4.95 | 5.07 | 4.80 | 4.98 | 4.96 | 0.81% | 250,666 |
| Jun 2, 2026 | 5.10 | 5.12 | 4.80 | 4.94 | 4.92 | -4.08% | 478,732 |
| Jun 1, 2026 | 5.00 | 5.37 | 4.96 | 5.15 | 5.13 | 11.71% | 1,078,376 |
| May 29, 2026 | 4.64 | 4.76 | 4.59 | 4.61 | 4.59 | -1.46% | 308,057 |
| May 28, 2026 | 4.70 | 4.76 | 4.60 | 4.69 | 4.66 | -1.47% | 218,460 |
| May 27, 2026 | 4.70 | 4.80 | 4.66 | 4.76 | 4.73 | 2.15% | 487,716 |
| May 26, 2026 | 4.33 | 4.70 | 4.33 | 4.66 | 4.63 | 10.17% | 416,739 |
| May 22, 2026 | 4.31 | 4.31 | 4.17 | 4.23 | 4.20 | -0.70% | 101,655 |
| May 21, 2026 | 4.23 | 4.29 | 4.16 | 4.26 | 4.23 | 0.71% | 247,789 |
| May 20, 2026 | 4.10 | 4.27 | 4.06 | 4.23 | 4.20 | 4.70% | 272,392 |