Grupo Aval Acciones y Valores S.A. (BVC:GRUPOAVAL)
Colombia
· Delayed Price · Currency is COP 809.00
+1.00 (0.12%)
At close: Apr 28, 2026
BVC:GRUPOAVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 787.00 | 808.00 | 787.00 | 808.00 | 808.00 | 2.54% | 60,606 |
| Apr 24, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 785.35 | 0.13% | 9,986 |
| Apr 23, 2026 | 799.00 | 799.00 | 780.00 | 787.00 | 784.35 | -1.63% | 93,425 |
| Apr 22, 2026 | 805.00 | 805.00 | 800.00 | 800.00 | 797.31 | -0.87% | 60,871 |
| Apr 21, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 804.29 | -1.59% | 23,705 |
| Apr 20, 2026 | 796.00 | 820.00 | 796.00 | 820.00 | 817.24 | 0.86% | 45,633 |
| Apr 17, 2026 | 819.00 | 819.00 | 813.00 | 813.00 | 810.27 | -0.73% | 145,532 |
| Apr 16, 2026 | 829.00 | 830.00 | 818.00 | 819.00 | 816.25 | -0.49% | 218,939 |
| Apr 15, 2026 | 810.00 | 830.00 | 810.00 | 823.00 | 820.23 | 0.61% | 118,367 |
| Apr 14, 2026 | 786.00 | 828.00 | 786.00 | 818.00 | 815.25 | 4.07% | 494,466 |
| Apr 13, 2026 | 776.00 | 786.00 | 776.00 | 786.00 | 783.36 | 1.29% | 62,766 |
| Apr 10, 2026 | 761.00 | 781.00 | 760.00 | 776.00 | 773.39 | -0.51% | 227,664 |
| Apr 9, 2026 | 776.00 | 780.00 | 767.00 | 780.00 | 777.38 | 0.39% | 75,505 |
| Apr 8, 2026 | 775.00 | 780.00 | 774.00 | 777.00 | 774.39 | 2.24% | 120,305 |
| Apr 7, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 757.44 | - | 12,338 |
| Apr 6, 2026 | 771.00 | 779.00 | 760.00 | 760.00 | 757.44 | 2.01% | 82,983 |
| Apr 1, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 742.49 | -3.99% | 19,401 |
| Mar 31, 2026 | 724.00 | 776.00 | 724.00 | 776.00 | 773.39 | 0.91% | 30,046 |
| Mar 30, 2026 | 700.00 | 769.00 | 700.00 | 769.00 | 766.41 | -0.13% | 56,818 |
| Mar 27, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 764.77 | - | 31,066 |
| Mar 26, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 764.77 | - | 6,655 |
| Mar 25, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 764.77 | 3.49% | 129,685 |
| Mar 24, 2026 | 758.00 | 758.00 | 744.00 | 744.00 | 738.95 | 0.54% | 141,201 |
| Mar 20, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 734.97 | - | 38,675 |
| Mar 19, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 734.97 | - | 66,024 |
| Mar 18, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 734.97 | - | 76,143 |
| Mar 17, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 734.97 | 3.50% | 98,390 |
| Mar 16, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 710.14 | - | 42,180 |
| Mar 13, 2026 | 728.00 | 728.00 | 715.00 | 715.00 | 710.14 | -3.38% | 103,812 |
| Mar 12, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 734.97 | - | 34,914 |
| Mar 11, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 734.97 | - | 80,753 |
| Mar 10, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 734.97 | - | 60,262 |
| Mar 9, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 734.97 | -3.77% | 72,452 |
| Mar 6, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 763.78 | - | 49,307 |
| Mar 5, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 763.78 | 3.92% | 162,664 |
| Mar 4, 2026 | 723.00 | 740.00 | 723.00 | 740.00 | 734.97 | 9.63% | 293,111 |
| Mar 3, 2026 | 707.00 | 707.00 | 650.00 | 675.00 | 670.41 | -18.18% | 549,535 |
| Mar 2, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 819.40 | - | 22,721 |
| Feb 27, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 819.40 | - | 96,107 |
| Feb 26, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 819.40 | - | 74,395 |
| Feb 25, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 819.40 | - | 131,726 |
| Feb 24, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 819.40 | - | 88,525 |
| Feb 23, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 817.11 | - | 82,925 |
| Feb 20, 2026 | 794.00 | 825.00 | 794.00 | 825.00 | 817.11 | -2.94% | 285,949 |
| Feb 19, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 841.87 | - | 33,957 |
| Feb 18, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 841.87 | - | 112,680 |
| Feb 17, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 841.87 | - | 54,082 |
| Feb 16, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 841.87 | - | 32,171 |
| Feb 13, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 841.87 | - | 16,814 |
| Feb 12, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 841.87 | - | 52,637 |
| Feb 11, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 841.87 | - | 96,431 |
| Feb 10, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 841.87 | - | 61,024 |
| Feb 9, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 841.87 | - | 32,496 |
| Feb 6, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 841.87 | - | 62,608 |
| Feb 5, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 841.87 | - | 80,787 |
| Feb 4, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 841.87 | -2.30% | 118,974 |
| Feb 3, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 861.68 | - | 73,046 |
| Feb 2, 2026 | 886.00 | 886.00 | 870.00 | 870.00 | 861.68 | -2.25% | 193,828 |
| Jan 30, 2026 | 890.00 | 908.00 | 890.00 | 890.00 | 881.49 | -4.09% | 542,220 |
| Jan 29, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 919.13 | 1.20% | 89,621 |
| Jan 28, 2026 | 945.00 | 945.00 | 917.00 | 917.00 | 908.23 | -2.96% | 295,726 |
| Jan 27, 2026 | 890.00 | 945.00 | 890.00 | 945.00 | 935.96 | 9.88% | 803,618 |
| Jan 26, 2026 | 845.00 | 860.00 | 845.00 | 860.00 | 849.50 | 5.26% | 194,462 |
| Jan 23, 2026 | 818.00 | 818.00 | 817.00 | 817.00 | 807.02 | -0.73% | 263,178 |
| Jan 22, 2026 | 823.00 | 823.00 | 823.00 | 823.00 | 812.95 | - | 81,447 |
| Jan 21, 2026 | 813.00 | 830.00 | 813.00 | 823.00 | 812.95 | 1.35% | 357,395 |
| Jan 20, 2026 | 812.00 | 812.00 | 795.00 | 812.00 | 802.08 | 2.78% | 183,894 |
| Jan 19, 2026 | 769.00 | 791.00 | 769.00 | 790.00 | 780.35 | 5.47% | 334,678 |
| Jan 16, 2026 | 752.00 | 752.00 | 749.00 | 749.00 | 739.85 | -1.45% | 139,315 |
| Jan 15, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 750.72 | - | 89,629 |
| Jan 14, 2026 | 750.00 | 763.00 | 750.00 | 760.00 | 750.72 | -1.30% | 263,344 |
| Jan 13, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 760.60 | - | 30,700 |
| Jan 9, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 760.60 | - | 13,454 |
| Jan 8, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 760.60 | 1.72% | 46,414 |
| Jan 7, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 747.76 | - | 18,404 |
| Jan 6, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 747.76 | - | 74,312 |
| Jan 5, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 747.76 | - | 67,427 |
| Jan 2, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 747.76 | - | 15,504 |
| Dec 30, 2025 | 757.00 | 757.00 | 757.00 | 757.00 | 747.76 | -0.79% | 83,495 |
| Dec 29, 2025 | 763.00 | 763.00 | 763.00 | 763.00 | 753.68 | - | 13,731 |
| Dec 26, 2025 | 763.00 | 763.00 | 763.00 | 763.00 | 753.68 | - | 22,644 |
| Dec 24, 2025 | 763.00 | 763.00 | 763.00 | 763.00 | 753.68 | - | 24,456 |
| Dec 23, 2025 | 763.00 | 763.00 | 763.00 | 763.00 | 751.41 | - | 36,473 |
| Dec 22, 2025 | 763.00 | 763.00 | 763.00 | 763.00 | 751.41 | - | 10,237 |
| Dec 19, 2025 | 778.00 | 779.00 | 763.00 | 763.00 | 751.41 | -2.18% | 82,665 |
| Dec 18, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 768.15 | 2.90% | 45,721 |
| Dec 17, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 746.49 | - | 9,690 |
| Dec 16, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 746.49 | -2.32% | 66,933 |
| Dec 15, 2025 | 776.00 | 776.00 | 776.00 | 776.00 | 764.21 | - | 31,630 |
| Dec 12, 2025 | 776.00 | 776.00 | 776.00 | 776.00 | 764.21 | - | 29,358 |
| Dec 11, 2025 | 776.00 | 776.00 | 776.00 | 776.00 | 764.21 | - | 35,721 |
| Dec 10, 2025 | 776.00 | 776.00 | 776.00 | 776.00 | 764.21 | -0.39% | 45,879 |
| Dec 9, 2025 | 770.00 | 780.00 | 770.00 | 779.00 | 767.17 | 2.50% | 165,973 |
| Dec 5, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 748.46 | 0.80% | 72,220 |
| Dec 4, 2025 | 754.00 | 754.00 | 754.00 | 754.00 | 742.55 | 0.53% | 64,367 |
| Dec 3, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 738.61 | - | 24,816 |
| Dec 2, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 738.61 | - | 18,693 |
| Dec 1, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 738.61 | - | 31,443 |
| Nov 28, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 738.61 | - | 21,458 |
| Nov 27, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 738.61 | - | 41,426 |