Grupo Aval Acciones y Valores S.A. (AVAL)
NYSE: AVAL · Real-Time Price · USD
5.46
+0.03 (0.55%)
Aug 21, 2026, 4:00 PM EDT - Market closed
AVAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.45 | 5.53 | 5.38 | 5.50 | - | 1.29% | 46,041 |
| Aug 20, 2026 | 5.48 | 5.55 | 5.41 | 5.43 | 5.43 | -1.27% | 126,836 |
| Aug 19, 2026 | 5.42 | 5.58 | 5.42 | 5.50 | 5.50 | 1.66% | 207,473 |
| Aug 18, 2026 | 5.43 | 5.55 | 5.33 | 5.41 | 5.41 | -1.46% | 170,554 |
| Aug 17, 2026 | 5.32 | 5.52 | 5.27 | 5.49 | 5.49 | 3.58% | 309,637 |
| Aug 14, 2026 | 5.38 | 5.44 | 5.20 | 5.30 | 5.30 | -1.85% | 88,822 |
| Aug 13, 2026 | 5.38 | 5.47 | 5.34 | 5.40 | 5.40 | 0.93% | 145,734 |
| Aug 12, 2026 | 5.49 | 5.54 | 5.24 | 5.35 | 5.35 | 1.71% | 201,357 |
| Aug 11, 2026 | 5.32 | 5.42 | 5.22 | 5.26 | 5.26 | -0.38% | 201,644 |
| Aug 10, 2026 | 5.05 | 5.39 | 5.05 | 5.28 | 5.28 | 4.35% | 238,689 |
| Aug 7, 2026 | 5.18 | 5.18 | 5.06 | 5.06 | 5.06 | -0.98% | 56,602 |
| Aug 6, 2026 | 5.30 | 5.30 | 5.10 | 5.11 | 5.11 | -3.58% | 98,805 |
| Aug 5, 2026 | 5.25 | 5.42 | 5.16 | 5.30 | 5.30 | 1.73% | 176,035 |
| Aug 4, 2026 | 5.20 | 5.28 | 5.13 | 5.21 | 5.21 | -0.57% | 258,041 |
| Aug 3, 2026 | 5.28 | 5.29 | 5.11 | 5.24 | 5.24 | -0.76% | 145,785 |
| 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 |