Grupo Aval Acciones y Valores S.A. (AVAL)
NYSE: AVAL · Real-Time Price · USD
3.960
-0.250 (-5.94%)
Mar 5, 2026, 4:00 PM EST - Market closed
AVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.12 | 4.19 | 3.82 | 3.96 | 3.96 | -5.94% | 331,159 |
| Mar 4, 2026 | 3.56 | 4.29 | 3.56 | 4.21 | 4.21 | 18.59% | 1,100,950 |
| Mar 3, 2026 | 3.69 | 3.69 | 3.35 | 3.55 | 3.55 | -6.08% | 374,075 |
| Mar 2, 2026 | 3.85 | 3.95 | 3.71 | 3.78 | 3.78 | -7.58% | 578,094 |
| Feb 27, 2026 | 4.22 | 4.22 | 4.04 | 4.09 | 4.09 | -3.54% | 193,684 |
| Feb 26, 2026 | 4.40 | 4.40 | 4.13 | 4.24 | 4.23 | -3.20% | 348,001 |
| Feb 25, 2026 | 4.41 | 4.45 | 4.30 | 4.38 | 4.37 | -0.45% | 77,336 |
| Feb 24, 2026 | 4.48 | 4.48 | 4.33 | 4.40 | 4.39 | -1.35% | 179,205 |
| Feb 23, 2026 | 4.49 | 4.59 | 4.40 | 4.46 | 4.45 | -0.67% | 49,045 |
| Feb 20, 2026 | 4.39 | 4.50 | 4.36 | 4.49 | 4.48 | 1.81% | 57,677 |
| Feb 19, 2026 | 4.28 | 4.43 | 4.25 | 4.41 | 4.40 | 2.32% | 76,712 |
| Feb 18, 2026 | 4.49 | 4.49 | 4.29 | 4.31 | 4.30 | -2.71% | 75,846 |
| Feb 17, 2026 | 4.40 | 4.51 | 4.38 | 4.43 | 4.42 | - | 66,382 |
| Feb 13, 2026 | 4.34 | 4.53 | 4.31 | 4.43 | 4.42 | 1.14% | 99,343 |
| Feb 12, 2026 | 4.53 | 4.65 | 4.38 | 4.38 | 4.37 | -3.31% | 111,163 |
| Feb 11, 2026 | 4.50 | 4.65 | 4.49 | 4.53 | 4.52 | 1.57% | 227,274 |
| Feb 10, 2026 | 4.58 | 4.60 | 4.41 | 4.46 | 4.45 | -2.41% | 119,482 |
| Feb 9, 2026 | 4.68 | 4.80 | 4.49 | 4.57 | 4.56 | -0.22% | 331,846 |
| Feb 6, 2026 | 4.55 | 4.63 | 4.46 | 4.58 | 4.57 | 1.78% | 187,698 |
| Feb 5, 2026 | 4.68 | 4.79 | 4.43 | 4.50 | 4.49 | -4.05% | 281,498 |
| Feb 4, 2026 | 4.78 | 4.90 | 4.56 | 4.69 | 4.68 | -3.89% | 136,247 |
| Feb 3, 2026 | 4.86 | 4.94 | 4.83 | 4.88 | 4.87 | 0.41% | 81,779 |
| Feb 2, 2026 | 4.80 | 4.96 | 4.70 | 4.86 | 4.85 | 1.04% | 115,373 |
| Jan 30, 2026 | 5.10 | 5.11 | 4.80 | 4.81 | 4.80 | -5.87% | 111,951 |
| Jan 29, 2026 | 5.13 | 5.19 | 5.01 | 5.11 | 5.09 | 1.39% | 133,325 |
| Jan 28, 2026 | 5.22 | 5.27 | 5.01 | 5.04 | 5.02 | -4.36% | 292,779 |
| Jan 27, 2026 | 5.08 | 5.28 | 5.03 | 5.27 | 5.25 | 4.77% | 304,326 |
| Jan 26, 2026 | 4.72 | 5.03 | 4.69 | 5.03 | 5.01 | 7.48% | 555,137 |
| Jan 23, 2026 | 4.69 | 4.74 | 4.61 | 4.68 | 4.66 | -0.21% | 94,518 |
| Jan 22, 2026 | 4.69 | 4.75 | 4.58 | 4.69 | 4.67 | -0.85% | 146,311 |
| Jan 21, 2026 | 4.55 | 4.73 | 4.54 | 4.73 | 4.71 | 4.65% | 172,375 |
| Jan 20, 2026 | 4.29 | 4.52 | 4.29 | 4.52 | 4.50 | 4.39% | 203,043 |
| Jan 16, 2026 | 4.30 | 4.38 | 4.23 | 4.33 | 4.31 | 1.17% | 45,530 |
| Jan 15, 2026 | 4.28 | 4.31 | 4.23 | 4.28 | 4.26 | - | 37,650 |
| Jan 14, 2026 | 4.22 | 4.32 | 4.20 | 4.28 | 4.26 | 0.23% | 100,861 |
| Jan 13, 2026 | 4.17 | 4.27 | 4.11 | 4.27 | 4.25 | 1.91% | 116,949 |
| Jan 12, 2026 | 4.18 | 4.23 | 4.16 | 4.19 | 4.17 | 0.48% | 34,944 |
| Jan 9, 2026 | 4.15 | 4.20 | 4.14 | 4.17 | 4.15 | 0.72% | 87,681 |
| Jan 8, 2026 | 4.05 | 4.15 | 4.05 | 4.14 | 4.12 | 2.22% | 61,228 |
| Jan 7, 2026 | 4.06 | 4.14 | 4.05 | 4.05 | 4.03 | -0.74% | 37,698 |
| Jan 6, 2026 | 4.06 | 4.16 | 4.01 | 4.08 | 4.06 | -0.24% | 111,698 |
| Jan 5, 2026 | 4.07 | 4.17 | 4.00 | 4.09 | 4.07 | 1.24% | 261,930 |
| Jan 2, 2026 | 4.05 | 4.08 | 4.01 | 4.04 | 4.02 | -0.25% | 122,565 |
| Dec 31, 2025 | 4.05 | 4.07 | 4.00 | 4.05 | 4.03 | -0.74% | 153,853 |
| Dec 30, 2025 | 4.24 | 4.24 | 4.06 | 4.08 | 4.05 | -4.23% | 229,994 |
| Dec 29, 2025 | 4.24 | 4.26 | 4.14 | 4.26 | 4.23 | 0.71% | 41,792 |
| Dec 26, 2025 | 4.24 | 4.26 | 4.15 | 4.23 | 4.20 | -0.94% | 43,741 |
| Dec 24, 2025 | 4.20 | 4.27 | 4.18 | 4.27 | 4.24 | 3.14% | 42,956 |
| Dec 23, 2025 | 4.10 | 4.17 | 4.10 | 4.14 | 4.11 | 0.49% | 26,083 |
| Dec 22, 2025 | 4.06 | 4.16 | 4.06 | 4.12 | 4.09 | 0.49% | 28,314 |
| Dec 19, 2025 | 4.09 | 4.11 | 4.04 | 4.10 | 4.07 | 0.74% | 102,777 |
| Dec 18, 2025 | 4.07 | 4.10 | 4.02 | 4.07 | 4.04 | 0.49% | 67,279 |
| Dec 17, 2025 | 4.01 | 4.09 | 4.00 | 4.05 | 4.02 | -0.49% | 90,946 |
| Dec 16, 2025 | 4.10 | 4.12 | 4.01 | 4.07 | 4.04 | -1.45% | 110,655 |
| Dec 15, 2025 | 4.14 | 4.14 | 4.05 | 4.13 | 4.10 | 0.24% | 73,995 |
| Dec 12, 2025 | 4.16 | 4.16 | 4.09 | 4.12 | 4.09 | -0.96% | 38,040 |
| Dec 11, 2025 | 4.22 | 4.24 | 4.13 | 4.16 | 4.13 | -1.42% | 43,781 |
| Dec 10, 2025 | 4.23 | 4.23 | 4.13 | 4.22 | 4.19 | 0.24% | 46,082 |
| Dec 9, 2025 | 4.27 | 4.29 | 4.16 | 4.21 | 4.18 | -0.71% | 67,413 |
| Dec 8, 2025 | 4.15 | 4.29 | 4.10 | 4.24 | 4.21 | 2.17% | 40,606 |
| Dec 5, 2025 | 4.15 | 4.19 | 4.07 | 4.15 | 4.12 | -1.43% | 147,220 |
| Dec 4, 2025 | 4.22 | 4.28 | 4.14 | 4.21 | 4.18 | 0.48% | 152,502 |
| Dec 3, 2025 | 4.26 | 4.26 | 4.15 | 4.19 | 4.16 | -1.18% | 20,852 |
| Dec 2, 2025 | 4.18 | 4.30 | 4.15 | 4.24 | 4.21 | 2.66% | 153,747 |
| Dec 1, 2025 | 4.20 | 4.20 | 4.05 | 4.13 | 4.10 | -0.96% | 167,438 |
| Nov 28, 2025 | 4.19 | 4.25 | 4.15 | 4.17 | 4.14 | 0.24% | 74,916 |
| Nov 26, 2025 | 4.10 | 4.26 | 4.07 | 4.16 | 4.12 | 1.71% | 74,597 |
| Nov 25, 2025 | 4.03 | 4.16 | 4.02 | 4.09 | 4.05 | 2.76% | 113,253 |
| Nov 24, 2025 | 3.99 | 4.11 | 3.96 | 3.98 | 3.94 | -0.25% | 62,617 |
| Nov 21, 2025 | 3.93 | 4.05 | 3.87 | 3.99 | 3.95 | 0.76% | 72,929 |
| Nov 20, 2025 | 4.18 | 4.18 | 3.89 | 3.96 | 3.92 | -4.12% | 69,681 |
| Nov 19, 2025 | 4.10 | 4.20 | 4.08 | 4.13 | 4.09 | 0.24% | 77,230 |
| Nov 18, 2025 | 4.07 | 4.15 | 4.02 | 4.12 | 4.08 | 0.24% | 67,463 |
| Nov 17, 2025 | 4.25 | 4.27 | 4.10 | 4.11 | 4.07 | -2.14% | 51,230 |
| Nov 14, 2025 | 4.19 | 4.29 | 4.02 | 4.20 | 4.16 | -0.24% | 213,060 |
| Nov 13, 2025 | 4.39 | 4.45 | 4.20 | 4.21 | 4.17 | -3.22% | 231,139 |
| Nov 12, 2025 | 4.43 | 4.48 | 4.33 | 4.35 | 4.31 | -0.68% | 223,066 |
| Nov 11, 2025 | 4.40 | 4.50 | 4.34 | 4.38 | 4.34 | 0.69% | 145,589 |
| Nov 10, 2025 | 4.37 | 4.40 | 4.30 | 4.35 | 4.31 | 1.64% | 148,493 |
| Nov 7, 2025 | 4.35 | 4.37 | 4.25 | 4.28 | 4.24 | -0.47% | 67,220 |
| Nov 6, 2025 | 4.26 | 4.35 | 4.16 | 4.30 | 4.26 | 2.14% | 88,171 |
| Nov 5, 2025 | 4.26 | 4.30 | 4.17 | 4.21 | 4.17 | 0.24% | 144,168 |
| Nov 4, 2025 | 4.24 | 4.26 | 4.01 | 4.20 | 4.16 | -0.71% | 100,334 |
| Nov 3, 2025 | 4.31 | 4.31 | 4.17 | 4.23 | 4.19 | 0.24% | 83,775 |
| Oct 31, 2025 | 4.14 | 4.25 | 4.07 | 4.22 | 4.17 | 1.93% | 258,292 |
| Oct 30, 2025 | 4.09 | 4.14 | 4.04 | 4.14 | 4.09 | 1.72% | 143,426 |
| Oct 29, 2025 | 4.06 | 4.12 | 4.01 | 4.07 | 4.02 | 0.49% | 75,863 |
| Oct 28, 2025 | 4.18 | 4.18 | 4.01 | 4.05 | 4.01 | -2.88% | 122,860 |
| Oct 27, 2025 | 4.14 | 4.18 | 4.05 | 4.17 | 4.12 | 2.21% | 280,997 |
| Oct 24, 2025 | 3.96 | 4.10 | 3.96 | 4.08 | 4.03 | 2.77% | 57,159 |
| Oct 23, 2025 | 3.83 | 3.97 | 3.81 | 3.97 | 3.93 | 2.58% | 55,362 |
| Oct 22, 2025 | 3.86 | 3.90 | 3.73 | 3.87 | 3.83 | 1.84% | 84,816 |
| Oct 21, 2025 | 3.74 | 3.89 | 3.69 | 3.80 | 3.76 | 1.60% | 146,065 |
| Oct 20, 2025 | 3.86 | 3.96 | 3.69 | 3.74 | 3.70 | -2.60% | 108,978 |
| Oct 17, 2025 | 3.69 | 3.84 | 3.69 | 3.84 | 3.80 | 3.78% | 49,555 |
| Oct 16, 2025 | 3.73 | 3.74 | 3.63 | 3.70 | 3.66 | -0.54% | 109,887 |
| Oct 15, 2025 | 3.75 | 3.75 | 3.65 | 3.72 | 3.68 | 0.27% | 75,479 |
| Oct 14, 2025 | 3.65 | 3.73 | 3.61 | 3.71 | 3.67 | 0.54% | 55,027 |
| Oct 13, 2025 | 3.66 | 3.69 | 3.62 | 3.69 | 3.65 | 1.37% | 100,965 |
| Oct 10, 2025 | 3.49 | 3.73 | 3.45 | 3.64 | 3.60 | 4.90% | 634,814 |