Grupo Aval Acciones y Valores S.A. (AVAL)
NYSE: AVAL · Real-Time Price · USD
4.150
-0.060 (-1.43%)
Dec 5, 2025, 4:00 PM EST - Market closed
AVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.15 | 4.19 | 4.07 | 4.15 | 4.15 | -1.43% | 147,215 |
| Dec 4, 2025 | 4.22 | 4.28 | 4.14 | 4.21 | 4.21 | 0.48% | 152,502 |
| Dec 3, 2025 | 4.26 | 4.26 | 4.15 | 4.19 | 4.19 | -1.18% | 20,792 |
| Dec 2, 2025 | 4.18 | 4.30 | 4.15 | 4.24 | 4.24 | 2.66% | 153,747 |
| Dec 1, 2025 | 4.20 | 4.20 | 4.05 | 4.13 | 4.13 | -0.96% | 167,428 |
| Nov 28, 2025 | 4.19 | 4.25 | 4.15 | 4.17 | 4.17 | 0.24% | 74,598 |
| Nov 26, 2025 | 4.10 | 4.26 | 4.07 | 4.16 | 4.15 | 1.71% | 74,597 |
| Nov 25, 2025 | 4.03 | 4.16 | 4.02 | 4.09 | 4.08 | 2.76% | 113,253 |
| Nov 24, 2025 | 3.99 | 4.11 | 3.96 | 3.98 | 3.97 | -0.25% | 62,617 |
| Nov 21, 2025 | 3.93 | 4.05 | 3.87 | 3.99 | 3.98 | 0.76% | 72,929 |
| Nov 20, 2025 | 4.18 | 4.18 | 3.89 | 3.96 | 3.95 | -4.12% | 69,681 |
| Nov 19, 2025 | 4.10 | 4.20 | 4.08 | 4.13 | 4.12 | 0.24% | 77,230 |
| Nov 18, 2025 | 4.07 | 4.15 | 4.02 | 4.12 | 4.11 | 0.24% | 67,463 |
| Nov 17, 2025 | 4.25 | 4.27 | 4.10 | 4.11 | 4.10 | -2.14% | 51,230 |
| Nov 14, 2025 | 4.19 | 4.29 | 4.02 | 4.20 | 4.19 | -0.24% | 213,060 |
| Nov 13, 2025 | 4.39 | 4.45 | 4.20 | 4.21 | 4.20 | -3.22% | 231,139 |
| Nov 12, 2025 | 4.43 | 4.48 | 4.33 | 4.35 | 4.34 | -0.68% | 223,066 |
| Nov 11, 2025 | 4.40 | 4.50 | 4.34 | 4.38 | 4.37 | 0.69% | 145,589 |
| Nov 10, 2025 | 4.37 | 4.40 | 4.30 | 4.35 | 4.34 | 1.64% | 148,493 |
| Nov 7, 2025 | 4.35 | 4.37 | 4.25 | 4.28 | 4.27 | -0.47% | 67,220 |
| Nov 6, 2025 | 4.26 | 4.35 | 4.16 | 4.30 | 4.29 | 2.14% | 88,171 |
| Nov 5, 2025 | 4.26 | 4.30 | 4.17 | 4.21 | 4.20 | 0.24% | 144,168 |
| Nov 4, 2025 | 4.24 | 4.26 | 4.01 | 4.20 | 4.19 | -0.71% | 100,334 |
| Nov 3, 2025 | 4.31 | 4.31 | 4.17 | 4.23 | 4.22 | 0.24% | 83,775 |
| Oct 31, 2025 | 4.14 | 4.25 | 4.07 | 4.22 | 4.20 | 1.93% | 258,292 |
| Oct 30, 2025 | 4.09 | 4.14 | 4.04 | 4.14 | 4.12 | 1.72% | 143,426 |
| Oct 29, 2025 | 4.06 | 4.12 | 4.01 | 4.07 | 4.05 | 0.49% | 75,863 |
| Oct 28, 2025 | 4.18 | 4.18 | 4.01 | 4.05 | 4.03 | -2.88% | 122,860 |
| Oct 27, 2025 | 4.14 | 4.18 | 4.05 | 4.17 | 4.15 | 2.21% | 280,997 |
| Oct 24, 2025 | 3.96 | 4.10 | 3.96 | 4.08 | 4.06 | 2.77% | 57,159 |
| Oct 23, 2025 | 3.83 | 3.97 | 3.81 | 3.97 | 3.95 | 2.58% | 55,362 |
| Oct 22, 2025 | 3.86 | 3.90 | 3.73 | 3.87 | 3.85 | 1.84% | 84,816 |
| Oct 21, 2025 | 3.74 | 3.89 | 3.69 | 3.80 | 3.78 | 1.60% | 146,065 |
| Oct 20, 2025 | 3.86 | 3.96 | 3.69 | 3.74 | 3.72 | -2.60% | 108,978 |
| Oct 17, 2025 | 3.69 | 3.84 | 3.69 | 3.84 | 3.82 | 3.78% | 49,555 |
| Oct 16, 2025 | 3.73 | 3.74 | 3.63 | 3.70 | 3.68 | -0.54% | 109,887 |
| Oct 15, 2025 | 3.75 | 3.75 | 3.65 | 3.72 | 3.70 | 0.27% | 75,479 |
| Oct 14, 2025 | 3.65 | 3.73 | 3.61 | 3.71 | 3.69 | 0.54% | 55,027 |
| Oct 13, 2025 | 3.66 | 3.69 | 3.62 | 3.69 | 3.67 | 1.37% | 100,965 |
| Oct 10, 2025 | 3.49 | 3.73 | 3.45 | 3.64 | 3.62 | 4.90% | 634,814 |
| Oct 9, 2025 | 3.47 | 3.53 | 3.47 | 3.47 | 3.45 | - | 39,338 |
| Oct 8, 2025 | 3.44 | 3.51 | 3.38 | 3.47 | 3.45 | 2.36% | 43,104 |
| Oct 7, 2025 | 3.38 | 3.48 | 3.38 | 3.39 | 3.37 | -0.88% | 47,525 |
| Oct 6, 2025 | 3.50 | 3.50 | 3.40 | 3.42 | 3.40 | -1.72% | 53,120 |
| Oct 3, 2025 | 3.35 | 3.48 | 3.33 | 3.48 | 3.46 | 4.50% | 124,501 |
| Oct 2, 2025 | 3.25 | 3.35 | 3.25 | 3.33 | 3.32 | 1.52% | 59,134 |
| Oct 1, 2025 | 3.27 | 3.35 | 3.23 | 3.28 | 3.27 | -0.61% | 103,080 |
| Sep 30, 2025 | 3.25 | 3.30 | 3.20 | 3.30 | 3.29 | 0.61% | 73,765 |
| Sep 29, 2025 | 3.33 | 3.34 | 3.27 | 3.28 | 3.26 | -1.20% | 41,607 |
| Sep 26, 2025 | 3.34 | 3.34 | 3.30 | 3.32 | 3.30 | -0.30% | 27,551 |
| Sep 25, 2025 | 3.42 | 3.42 | 3.27 | 3.33 | 3.31 | -1.77% | 63,855 |
| Sep 24, 2025 | 3.30 | 3.43 | 3.30 | 3.39 | 3.37 | 1.80% | 56,224 |
| Sep 23, 2025 | 3.26 | 3.37 | 3.26 | 3.33 | 3.31 | 1.83% | 61,949 |
| Sep 22, 2025 | 3.15 | 3.29 | 3.14 | 3.27 | 3.25 | 3.48% | 99,494 |
| Sep 19, 2025 | 3.25 | 3.25 | 3.12 | 3.16 | 3.14 | -2.17% | 75,469 |
| Sep 18, 2025 | 3.25 | 3.25 | 3.19 | 3.23 | 3.21 | 0.31% | 46,557 |
| Sep 17, 2025 | 3.25 | 3.25 | 3.19 | 3.22 | 3.20 | -0.92% | 43,768 |
| Sep 16, 2025 | 3.34 | 3.34 | 3.18 | 3.25 | 3.23 | -2.69% | 70,230 |
| Sep 15, 2025 | 3.48 | 3.49 | 3.30 | 3.34 | 3.32 | -3.75% | 58,980 |
| Sep 12, 2025 | 3.38 | 3.47 | 3.35 | 3.47 | 3.44 | 2.66% | 47,383 |
| Sep 11, 2025 | 3.35 | 3.41 | 3.35 | 3.38 | 3.36 | - | 35,348 |
| Sep 10, 2025 | 3.40 | 3.41 | 3.32 | 3.38 | 3.36 | - | 57,009 |
| Sep 9, 2025 | 3.37 | 3.44 | 3.33 | 3.38 | 3.36 | -0.59% | 43,926 |
| Sep 8, 2025 | 3.32 | 3.40 | 3.26 | 3.40 | 3.38 | 2.72% | 59,873 |
| Sep 5, 2025 | 3.31 | 3.31 | 3.24 | 3.31 | 3.29 | 0.30% | 15,599 |
| Sep 4, 2025 | 3.30 | 3.30 | 3.24 | 3.30 | 3.28 | 0.30% | 11,553 |
| Sep 3, 2025 | 3.34 | 3.35 | 3.26 | 3.29 | 3.27 | -1.79% | 41,295 |
| Sep 2, 2025 | 3.35 | 3.35 | 3.30 | 3.35 | 3.33 | 0.60% | 26,141 |
| Aug 29, 2025 | 3.32 | 3.35 | 3.30 | 3.33 | 3.31 | -0.89% | 12,801 |
| Aug 28, 2025 | 3.36 | 3.38 | 3.31 | 3.36 | 3.33 | -0.59% | 15,837 |
| Aug 27, 2025 | 3.30 | 3.43 | 3.28 | 3.38 | 3.35 | 1.81% | 99,421 |
| Aug 26, 2025 | 3.25 | 3.33 | 3.25 | 3.32 | 3.29 | 1.53% | 49,232 |
| Aug 25, 2025 | 3.29 | 3.29 | 3.25 | 3.27 | 3.24 | -0.91% | 16,303 |
| Aug 22, 2025 | 3.28 | 3.32 | 3.25 | 3.30 | 3.27 | 0.92% | 42,984 |
| Aug 21, 2025 | 3.26 | 3.30 | 3.23 | 3.27 | 3.24 | -0.61% | 25,868 |
| Aug 20, 2025 | 3.25 | 3.29 | 3.22 | 3.29 | 3.26 | 1.23% | 35,370 |
| Aug 19, 2025 | 3.35 | 3.35 | 3.22 | 3.25 | 3.22 | -1.22% | 81,832 |
| Aug 18, 2025 | 3.19 | 3.33 | 3.18 | 3.29 | 3.26 | 4.11% | 78,332 |
| Aug 15, 2025 | 3.11 | 3.19 | 3.09 | 3.16 | 3.13 | -0.63% | 30,405 |
| Aug 14, 2025 | 3.01 | 3.18 | 3.01 | 3.18 | 3.15 | 0.95% | 41,343 |
| Aug 13, 2025 | 3.05 | 3.15 | 3.05 | 3.15 | 3.12 | 3.28% | 173,335 |
| Aug 12, 2025 | 3.06 | 3.06 | 2.96 | 3.05 | 3.02 | 0.99% | 52,912 |
| Aug 11, 2025 | 3.01 | 3.08 | 2.98 | 3.02 | 2.99 | - | 237,756 |
| Aug 8, 2025 | 2.96 | 3.02 | 2.89 | 3.02 | 2.99 | 2.37% | 196,424 |
| Aug 7, 2025 | 2.93 | 2.95 | 2.88 | 2.95 | 2.92 | 1.72% | 30,406 |
| Aug 6, 2025 | 2.88 | 2.93 | 2.85 | 2.90 | 2.87 | 1.05% | 73,758 |
| Aug 5, 2025 | 2.88 | 2.88 | 2.81 | 2.87 | 2.84 | -0.35% | 29,560 |
| Aug 4, 2025 | 2.80 | 2.88 | 2.80 | 2.88 | 2.85 | 2.86% | 35,502 |
| Aug 1, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.77 | -0.36% | 28,897 |
| Jul 31, 2025 | 2.84 | 2.84 | 2.81 | 2.81 | 2.78 | -1.40% | 13,508 |
| Jul 30, 2025 | 2.87 | 2.90 | 2.80 | 2.85 | 2.81 | -2.06% | 214,150 |
| Jul 29, 2025 | 2.85 | 2.91 | 2.84 | 2.91 | 2.87 | 2.46% | 98,613 |
| Jul 28, 2025 | 2.99 | 2.99 | 2.84 | 2.84 | 2.80 | -4.70% | 94,768 |
| Jul 25, 2025 | 2.98 | 2.98 | 2.88 | 2.98 | 2.94 | -1.32% | 243,552 |
| Jul 24, 2025 | 2.94 | 3.02 | 2.85 | 3.02 | 2.98 | 2.37% | 274,342 |
| Jul 23, 2025 | 2.90 | 2.95 | 2.85 | 2.95 | 2.91 | 2.43% | 114,283 |
| Jul 22, 2025 | 3.00 | 3.00 | 2.88 | 2.88 | 2.84 | -4.00% | 122,936 |
| Jul 21, 2025 | 2.96 | 3.00 | 2.92 | 3.00 | 2.96 | 0.33% | 89,812 |
| Jul 18, 2025 | 3.04 | 3.05 | 2.96 | 2.99 | 2.95 | -0.99% | 89,309 |
| Jul 17, 2025 | 2.92 | 3.02 | 2.90 | 3.02 | 2.98 | 3.07% | 332,101 |