Grupo Aval Acciones y Valores S.A. (AVAL)
NYSE: AVAL · Real-Time Price · USD
5.08
-0.02 (-0.39%)
At close: Jun 26, 2026, 4:00 PM EDT
5.00
-0.08 (-1.57%)
After-hours: Jun 26, 2026, 7:23 PM EDT
AVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | 1.40% | 16,487 |
| Jun 25, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | - | 11,064 |
| Jun 24, 2026 | 861.00 | 861.00 | 860.00 | 860.00 | 860.00 | -1.53% | 37,728 |
| Jun 23, 2026 | 906.00 | 907.00 | 870.00 | 876.00 | 873.34 | -1.68% | 93,856 |
| Jun 22, 2026 | 962.00 | 989.00 | 890.00 | 891.00 | 888.30 | -6.60% | 549,756 |
| Jun 19, 2026 | 955.00 | 955.00 | 921.00 | 954.00 | 951.11 | 2.69% | 71,342 |
| Jun 18, 2026 | 910.00 | 930.00 | 910.00 | 929.00 | 926.18 | 1.20% | 168,975 |
| Jun 17, 2026 | 902.00 | 918.00 | 902.00 | 918.00 | 915.22 | 0.44% | 33,174 |
| Jun 16, 2026 | 910.00 | 914.00 | 885.00 | 914.00 | 911.23 | -0.44% | 67,068 |
| Jun 12, 2026 | 841.00 | 920.00 | 841.00 | 918.00 | 915.22 | 4.20% | 440,945 |
| Jun 11, 2026 | 860.00 | 882.00 | 850.00 | 881.00 | 878.33 | 2.20% | 502,772 |
| Jun 10, 2026 | 839.00 | 870.00 | 839.00 | 862.00 | 859.39 | 1.65% | 111,297 |
| Jun 9, 2026 | 843.00 | 850.00 | 832.00 | 848.00 | 845.43 | 1.80% | 481,828 |
| Jun 5, 2026 | 832.00 | 844.00 | 829.00 | 833.00 | 830.47 | -0.36% | 108,355 |
| Jun 4, 2026 | 837.00 | 837.00 | 828.00 | 836.00 | 833.47 | -0.71% | 57,370 |
| Jun 3, 2026 | 846.00 | 846.00 | 842.00 | 842.00 | 839.45 | -0.24% | 37,505 |
| Jun 2, 2026 | 827.00 | 848.00 | 827.00 | 844.00 | 841.44 | -1.17% | 201,382 |
| Jun 1, 2026 | 849.00 | 890.00 | 825.00 | 854.00 | 851.41 | 3.64% | 358,765 |
| May 29, 2026 | 801.00 | 830.00 | 800.00 | 824.00 | 821.50 | 1.10% | 204,307 |
| May 28, 2026 | 812.00 | 820.00 | 812.00 | 815.00 | 812.53 | -0.12% | 89,716 |
| May 27, 2026 | 813.00 | 820.00 | 810.00 | 816.00 | 813.53 | 3.42% | 129,081 |
| May 26, 2026 | 774.00 | 792.00 | 774.00 | 789.00 | 786.61 | 1.76% | 128,011 |
| May 25, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 773.00 | - | 20,842 |
| May 22, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 773.00 | 0.13% | 36,264 |
| May 21, 2026 | 777.00 | 777.00 | 749.00 | 777.00 | 772.01 | -0.26% | 67,005 |
| May 20, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 773.99 | - | 11,182 |
| May 19, 2026 | 737.00 | 779.00 | 737.00 | 779.00 | 773.99 | -0.13% | 19,610 |
| May 15, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 774.99 | -0.51% | 37,845 |
| May 14, 2026 | 796.00 | 796.00 | 780.00 | 784.00 | 778.96 | -1.51% | 253,183 |
| May 13, 2026 | 800.00 | 800.00 | 796.00 | 796.00 | 790.88 | -0.13% | 43,041 |
| May 12, 2026 | 798.00 | 798.00 | 797.00 | 797.00 | 791.88 | - | 55,164 |
| May 11, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 791.88 | 0.13% | 19,553 |
| May 8, 2026 | 796.00 | 796.00 | 796.00 | 796.00 | 790.88 | -0.50% | 30,545 |
| May 7, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 794.86 | -0.25% | 27,116 |
| May 6, 2026 | 800.00 | 804.00 | 800.00 | 802.00 | 796.84 | 1.78% | 144,197 |
| May 5, 2026 | 787.00 | 788.00 | 787.00 | 788.00 | 782.93 | 1.03% | 67,046 |
| May 4, 2026 | 790.00 | 790.00 | 779.00 | 780.00 | 774.99 | - | 63,534 |
| Apr 30, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 774.99 | -0.38% | 25,688 |
| Apr 29, 2026 | 783.00 | 783.00 | 783.00 | 783.00 | 777.97 | -3.21% | 26,219 |
| Apr 28, 2026 | 813.00 | 813.00 | 808.00 | 809.00 | 803.80 | 0.12% | 37,198 |
| Apr 27, 2026 | 787.00 | 808.00 | 787.00 | 808.00 | 802.81 | 2.88% | 60,606 |
| Apr 24, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 780.30 | 0.13% | 9,986 |
| Apr 23, 2026 | 799.00 | 799.00 | 780.00 | 787.00 | 779.31 | -1.62% | 93,425 |
| Apr 22, 2026 | 805.00 | 805.00 | 800.00 | 800.00 | 792.18 | -0.87% | 60,871 |
| Apr 21, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 799.12 | -1.59% | 23,705 |
| Apr 20, 2026 | 796.00 | 820.00 | 796.00 | 820.00 | 811.99 | 0.86% | 45,633 |
| Apr 17, 2026 | 819.00 | 819.00 | 813.00 | 813.00 | 805.06 | -0.73% | 145,532 |
| Apr 16, 2026 | 829.00 | 830.00 | 818.00 | 819.00 | 811.00 | -0.49% | 218,939 |
| Apr 15, 2026 | 810.00 | 830.00 | 810.00 | 823.00 | 814.96 | 0.61% | 118,367 |
| Apr 14, 2026 | 786.00 | 828.00 | 786.00 | 818.00 | 810.01 | 4.07% | 494,466 |
| Apr 13, 2026 | 776.00 | 786.00 | 776.00 | 786.00 | 778.32 | 1.29% | 62,766 |
| Apr 10, 2026 | 761.00 | 781.00 | 760.00 | 776.00 | 768.42 | -0.51% | 227,664 |
| Apr 9, 2026 | 776.00 | 780.00 | 767.00 | 780.00 | 772.38 | 0.39% | 75,505 |
| Apr 8, 2026 | 775.00 | 780.00 | 774.00 | 777.00 | 769.41 | 2.24% | 120,305 |
| Apr 7, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 752.58 | - | 12,338 |
| Apr 6, 2026 | 771.00 | 779.00 | 760.00 | 760.00 | 752.58 | 2.01% | 82,983 |
| Apr 1, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 737.72 | -3.99% | 19,401 |
| Mar 31, 2026 | 724.00 | 776.00 | 724.00 | 776.00 | 768.42 | 0.91% | 30,046 |
| Mar 30, 2026 | 700.00 | 769.00 | 700.00 | 769.00 | 761.49 | 0.22% | 56,818 |
| Mar 27, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 759.85 | - | 31,066 |
| Mar 26, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 759.85 | - | 6,655 |
| Mar 25, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 759.85 | 3.49% | 129,685 |
| Mar 24, 2026 | 758.00 | 758.00 | 744.00 | 744.00 | 734.20 | 0.54% | 141,201 |
| Mar 20, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 730.25 | - | 38,675 |
| Mar 19, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 730.25 | - | 66,024 |
| Mar 18, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 730.25 | - | 76,143 |
| Mar 17, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 730.25 | 3.50% | 98,390 |
| Mar 16, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 705.58 | - | 42,180 |
| Mar 13, 2026 | 728.00 | 728.00 | 715.00 | 715.00 | 705.58 | -3.38% | 103,812 |
| Mar 12, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 730.25 | - | 34,914 |
| Mar 11, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 730.25 | - | 80,753 |
| Mar 10, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 730.25 | - | 60,262 |
| Mar 9, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 730.25 | -3.77% | 72,452 |
| Mar 6, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 758.87 | - | 49,307 |
| Mar 5, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 758.87 | 3.92% | 162,664 |
| Mar 4, 2026 | 723.00 | 740.00 | 723.00 | 740.00 | 730.25 | 9.63% | 293,111 |
| Mar 3, 2026 | 707.00 | 707.00 | 650.00 | 675.00 | 666.11 | -18.18% | 549,535 |
| Mar 2, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 814.13 | - | 22,721 |
| Feb 27, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 814.13 | - | 96,107 |
| Feb 26, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 814.13 | - | 74,395 |
| Feb 25, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 814.13 | - | 131,726 |
| Feb 24, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 814.13 | 0.28% | 88,525 |
| Feb 23, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 811.86 | - | 82,925 |
| Feb 20, 2026 | 794.00 | 825.00 | 794.00 | 825.00 | 811.86 | -2.94% | 285,949 |
| Feb 19, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 836.46 | - | 33,957 |
| Feb 18, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 836.46 | - | 112,680 |
| Feb 17, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 836.46 | - | 54,082 |
| Feb 16, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 836.46 | - | 32,171 |
| Feb 13, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 836.46 | - | 16,814 |
| Feb 12, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 836.46 | - | 52,637 |
| Feb 11, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 836.46 | - | 96,431 |
| Feb 10, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 836.46 | - | 61,024 |
| Feb 9, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 836.46 | - | 32,496 |
| Feb 6, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 836.46 | - | 62,608 |
| Feb 5, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 836.46 | - | 80,787 |
| Feb 4, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 836.46 | -2.30% | 118,974 |
| Feb 3, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 856.14 | - | 73,046 |
| Feb 2, 2026 | 886.00 | 886.00 | 870.00 | 870.00 | 856.14 | -2.25% | 193,828 |
| Jan 30, 2026 | 890.00 | 908.00 | 890.00 | 890.00 | 875.82 | -4.09% | 542,220 |
| Jan 29, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 913.22 | 1.20% | 89,621 |