Grupo Aval Acciones y Valores S.A. (AVAL)
NYSE: AVAL · Real-Time Price · USD
4.840
+0.130 (2.76%)
Oct 20, 2026, 4:00 PM EDT - Market closed
AVAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 4.77 | 4.91 | 4.73 | 4.84 | 4.84 | 2.76% | 157,303 |
| Oct 19, 2026 | 4.70 | 4.89 | 4.70 | 4.71 | 4.71 | -2.89% | 258,365 |
| Oct 16, 2026 | 4.86 | 4.96 | 4.84 | 4.85 | 4.85 | -1.02% | 112,045 |
| Oct 15, 2026 | 4.92 | 4.99 | 4.87 | 4.90 | 4.90 | - | 179,348 |
| Oct 14, 2026 | 4.95 | 4.95 | 4.84 | 4.90 | 4.90 | -0.20% | 296,609 |
| Oct 13, 2026 | 4.91 | 5.00 | 4.81 | 4.91 | 4.91 | 1.66% | 183,378 |
| Oct 12, 2026 | 4.92 | 5.03 | 4.76 | 4.83 | 4.83 | -1.23% | 118,396 |
| Oct 9, 2026 | 4.91 | 4.96 | 4.84 | 4.89 | 4.89 | 0.41% | 84,932 |
| Oct 8, 2026 | 4.93 | 4.93 | 4.83 | 4.87 | 4.87 | -1.22% | 61,326 |
| Oct 7, 2026 | 4.91 | 5.02 | 4.83 | 4.93 | 4.93 | -0.80% | 107,829 |
| Oct 6, 2026 | 4.99 | 5.04 | 4.96 | 4.97 | 4.97 | 0.40% | 224,021 |
| Oct 5, 2026 | 4.78 | 5.00 | 4.78 | 4.95 | 4.95 | 3.56% | 231,101 |
| Oct 2, 2026 | 4.80 | 4.82 | 4.75 | 4.78 | 4.78 | 0.84% | 54,287 |
| Oct 1, 2026 | 4.79 | 4.85 | 4.73 | 4.74 | 4.74 | -1.66% | 174,376 |
| Sep 30, 2026 | 4.86 | 4.90 | 4.77 | 4.82 | 4.82 | -0.76% | 73,174 |
| Sep 29, 2026 | 4.83 | 4.90 | 4.78 | 4.87 | 4.86 | 1.67% | 294,115 |
| Sep 28, 2026 | 4.89 | 4.95 | 4.75 | 4.79 | 4.78 | -3.43% | 136,101 |
| Sep 25, 2026 | 4.90 | 5.00 | 4.83 | 4.96 | 4.95 | 1.22% | 92,007 |
| Sep 24, 2026 | 4.98 | 5.08 | 4.90 | 4.90 | 4.89 | -2.58% | 121,226 |
| Sep 23, 2026 | 5.10 | 5.14 | 4.98 | 5.03 | 5.02 | -1.37% | 192,394 |
| Sep 22, 2026 | 5.12 | 5.15 | 5.07 | 5.10 | 5.09 | 0.39% | 82,125 |
| Sep 21, 2026 | 5.12 | 5.25 | 5.07 | 5.08 | 5.07 | 0.20% | 144,751 |
| Sep 18, 2026 | 5.20 | 5.26 | 5.03 | 5.07 | 5.06 | -2.87% | 397,353 |
| Sep 17, 2026 | 5.36 | 5.39 | 5.22 | 5.22 | 5.21 | -1.14% | 55,805 |
| Sep 16, 2026 | 5.20 | 5.37 | 5.20 | 5.28 | 5.27 | -1.68% | 75,657 |
| Sep 15, 2026 | 5.33 | 5.45 | 5.30 | 5.37 | 5.36 | 0.19% | 149,666 |
| Sep 14, 2026 | 5.30 | 5.40 | 5.28 | 5.36 | 5.35 | 0.19% | 89,356 |
| Sep 11, 2026 | 5.44 | 5.44 | 5.35 | 5.35 | 5.34 | -0.74% | 66,198 |
| Sep 10, 2026 | 5.28 | 5.46 | 5.28 | 5.39 | 5.38 | 0.94% | 111,679 |
| Sep 9, 2026 | 5.27 | 5.39 | 5.27 | 5.34 | 5.33 | 0.19% | 64,901 |
| Sep 8, 2026 | 5.33 | 5.46 | 5.27 | 5.33 | 5.32 | -0.19% | 171,783 |
| Sep 4, 2026 | 5.32 | 5.38 | 5.28 | 5.34 | 5.33 | 0.19% | 82,764 |
| Sep 3, 2026 | 5.35 | 5.37 | 5.20 | 5.33 | 5.32 | 0.76% | 128,211 |
| Sep 2, 2026 | 5.25 | 5.37 | 5.24 | 5.29 | 5.28 | 0.95% | 131,265 |
| Sep 1, 2026 | 5.19 | 5.34 | 5.15 | 5.24 | 5.23 | - | 96,863 |
| Aug 31, 2026 | 5.21 | 5.25 | 5.12 | 5.24 | 5.23 | 0.07% | 49,362 |
| Aug 28, 2026 | 5.36 | 5.44 | 5.25 | 5.25 | 5.22 | -1.69% | 97,441 |
| Aug 27, 2026 | 5.41 | 5.41 | 5.30 | 5.34 | 5.31 | -2.02% | 90,204 |
| Aug 26, 2026 | 5.51 | 5.61 | 5.39 | 5.45 | 5.42 | -1.62% | 101,540 |
| Aug 25, 2026 | 5.52 | 5.56 | 5.41 | 5.54 | 5.51 | 0.18% | 99,841 |
| Aug 24, 2026 | 5.48 | 5.54 | 5.41 | 5.53 | 5.50 | 1.28% | 100,862 |
| Aug 21, 2026 | 5.45 | 5.53 | 5.38 | 5.46 | 5.43 | 0.55% | 210,217 |
| Aug 20, 2026 | 5.48 | 5.55 | 5.41 | 5.43 | 5.40 | -1.27% | 127,320 |
| Aug 19, 2026 | 5.42 | 5.58 | 5.42 | 5.50 | 5.47 | 1.66% | 207,567 |
| Aug 18, 2026 | 5.43 | 5.55 | 5.33 | 5.41 | 5.38 | -1.46% | 170,558 |
| Aug 17, 2026 | 5.32 | 5.52 | 5.27 | 5.49 | 5.46 | 3.58% | 309,648 |
| Aug 14, 2026 | 5.38 | 5.44 | 5.20 | 5.30 | 5.27 | -1.85% | 88,958 |
| Aug 13, 2026 | 5.38 | 5.47 | 5.34 | 5.40 | 5.37 | 0.93% | 145,772 |
| Aug 12, 2026 | 5.49 | 5.54 | 5.24 | 5.35 | 5.32 | 1.71% | 201,454 |
| Aug 11, 2026 | 5.32 | 5.42 | 5.22 | 5.26 | 5.23 | -0.38% | 201,984 |