Grupo Aval Acciones y Valores S.A. AVAL
4.06 USD +0.11 (+2.78%)
Regular-session close
4.06 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
3.88 Day range 4.07
3.55 52-week range 5.75
- YTD
- +0.25%
- 1 year
- -3.56%
AVAL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.96 | 4.07 | 3.88 | 4.06 | +0.11 | +2.78% | 443,849 |
| Nov 12, 2026 | 4.22 | 4.25 | 3.93 | 3.95 | -0.26 | -6.18% | 491,800 |
| Nov 11, 2026 | 4.45 | 4.47 | 4.20 | 4.21 | -0.24 | -5.39% | 66,700 |
| Nov 10, 2026 | 4.31 | 4.47 | 4.30 | 4.45 | +0.11 | +2.53% | 113,300 |
| Nov 9, 2026 | 4.34 | 4.39 | 4.11 | 4.34 | +0.03 | +0.70% | 154,300 |
| Nov 6, 2026 | 4.11 | 4.34 | 4.11 | 4.31 | +0.14 | +3.36% | 217,400 |
| Nov 5, 2026 | 4.32 | 4.35 | 4.16 | 4.17 | -0.14 | -3.25% | 179,700 |
| Nov 4, 2026 | 4.44 | 4.45 | 4.31 | 4.31 | -0.02 | -0.46% | 198,700 |
| Nov 3, 2026 | 4.30 | 4.42 | 4.30 | 4.33 | -0.01 | -0.23% | 128,200 |
| Nov 2, 2026 | 4.42 | 4.44 | 4.30 | 4.34 | -0.09 | -2.03% | 171,200 |
| Oct 30, 2026 | 4.61 | 4.61 | 4.41 | 4.43 | -0.20 | -4.32% | 194,600 |
| Oct 29, 2026 | 4.66 | 4.69 | 4.56 | 4.63 | 0.00 | 0.00% | 62,700 |
| Oct 28, 2026 | 4.68 | 4.70 | 4.50 | 4.63 | -0.05 | -1.07% | 365,100 |
| Oct 27, 2026 | 4.73 | 4.82 | 4.67 | 4.68 | -0.06 | -1.27% | 152,800 |
| Oct 26, 2026 | 4.85 | 4.85 | 4.70 | 4.74 | -0.17 | -3.46% | 251,400 |
| Oct 23, 2026 | 4.71 | 4.97 | 4.71 | 4.91 | +0.18 | +3.81% | 324,100 |
| Oct 22, 2026 | 4.72 | 4.83 | 4.68 | 4.73 | -0.02 | -0.42% | 143,900 |
| Oct 21, 2026 | 4.80 | 4.86 | 4.75 | 4.75 | -0.09 | -1.86% | 22,700 |
| Oct 20, 2026 | 4.77 | 4.91 | 4.73 | 4.84 | +0.13 | +2.76% | 157,300 |
| Oct 19, 2026 | 4.70 | 4.89 | 4.70 | 4.71 | -0.14 | -2.89% | 258,400 |
| Oct 16, 2026 | 4.86 | 4.95 | 4.84 | 4.85 | -0.05 | -1.02% | 112,000 |
| Oct 15, 2026 | 4.92 | 4.99 | 4.87 | 4.90 | 0.00 | 0.00% | 179,300 |
| Oct 14, 2026 | 4.95 | 4.95 | 4.84 | 4.90 | -0.01 | -0.20% | 296,600 |
| Oct 13, 2026 | 4.91 | 5.00 | 4.81 | 4.91 | +0.08 | +1.66% | 183,400 |
| Oct 12, 2026 | 4.92 | 5.03 | 4.76 | 4.83 | -0.06 | -1.23% | 118,400 |
| Oct 9, 2026 | 4.91 | 4.96 | 4.84 | 4.89 | +0.02 | +0.41% | 84,900 |
| Oct 8, 2026 | 4.93 | 4.93 | 4.83 | 4.87 | -0.06 | -1.22% | 61,300 |
| Oct 7, 2026 | 4.91 | 5.02 | 4.83 | 4.93 | -0.04 | -0.80% | 107,800 |
| Oct 6, 2026 | 4.99 | 5.04 | 4.95 | 4.97 | +0.02 | +0.40% | 224,000 |
| Oct 5, 2026 | 4.78 | 5.00 | 4.78 | 4.95 | +0.17 | +3.56% | 232,100 |
| Oct 2, 2026 | 4.80 | 4.82 | 4.75 | 4.78 | +0.04 | +0.84% | 54,300 |
| Oct 1, 2026 | 4.79 | 4.85 | 4.73 | 4.74 | -0.08 | -1.66% | 174,400 |
| Sep 30, 2026 | 4.86 | 4.90 | 4.77 | 4.82 | -0.05 | -1.03% | 73,200 |
| Sep 29, 2026 | 4.83 | 4.90 | 4.78 | 4.87 | +0.08 | +1.67% | 294,100 |
| Sep 28, 2026 | 4.89 | 4.95 | 4.75 | 4.79 | -0.17 | -3.43% | 136,100 |
| Sep 25, 2026 | 4.90 | 5.00 | 4.83 | 4.96 | +0.06 | +1.22% | 92,000 |
| Sep 24, 2026 | 4.98 | 5.08 | 4.90 | 4.90 | -0.13 | -2.58% | 121,200 |
| Sep 23, 2026 | 5.10 | 5.14 | 4.98 | 5.03 | -0.07 | -1.37% | 192,400 |
| Sep 22, 2026 | 5.12 | 5.15 | 5.07 | 5.10 | +0.02 | +0.39% | 82,100 |
| Sep 21, 2026 | 5.12 | 5.25 | 5.07 | 5.08 | +0.01 | +0.20% | 144,800 |
| Sep 18, 2026 | 5.20 | 5.26 | 5.03 | 5.07 | -0.15 | -2.87% | 397,400 |
| Sep 17, 2026 | 5.36 | 5.39 | 5.22 | 5.22 | -0.06 | -1.14% | 55,500 |
| Sep 16, 2026 | 5.20 | 5.37 | 5.20 | 5.28 | -0.09 | -1.68% | 75,700 |
| Sep 15, 2026 | 5.33 | 5.45 | 5.30 | 5.37 | +0.01 | +0.19% | 149,700 |
| Sep 14, 2026 | 5.30 | 5.40 | 5.28 | 5.36 | +0.01 | +0.19% | 89,400 |
| Sep 11, 2026 | 5.44 | 5.44 | 5.35 | 5.35 | -0.04 | -0.74% | 66,200 |
| Sep 10, 2026 | 5.28 | 5.46 | 5.28 | 5.39 | +0.05 | +0.94% | 111,700 |
| Sep 9, 2026 | 5.27 | 5.39 | 5.27 | 5.34 | +0.01 | +0.19% | 64,900 |
| Sep 8, 2026 | 5.33 | 5.45 | 5.27 | 5.33 | -0.01 | -0.19% | 171,800 |
| Sep 4, 2026 | 5.32 | 5.38 | 5.28 | 5.34 | +0.01 | +0.19% | 82,800 |
| Sep 3, 2026 | 5.35 | 5.37 | 5.20 | 5.33 | +0.04 | +0.76% | 128,200 |
| Sep 2, 2026 | 5.25 | 5.37 | 5.24 | 5.29 | +0.05 | +0.95% | 131,300 |
| Sep 1, 2026 | 5.19 | 5.34 | 5.15 | 5.24 | 0.00 | 0.00% | 96,900 |
| Aug 31, 2026 | 5.21 | 5.25 | 5.12 | 5.24 | -0.01 | -0.19% | 49,400 |
| Aug 28, 2026 | 5.36 | 5.44 | 5.25 | 5.25 | -0.09 | -1.69% | 97,400 |
| Aug 27, 2026 | 5.41 | 5.41 | 5.30 | 5.34 | -0.11 | -2.02% | 90,100 |
| Aug 26, 2026 | 5.51 | 5.61 | 5.39 | 5.45 | -0.09 | -1.62% | 99,500 |
| Aug 25, 2026 | 5.52 | 5.56 | 5.41 | 5.54 | +0.01 | +0.18% | 99,800 |
| Aug 24, 2026 | 5.48 | 5.54 | 5.41 | 5.53 | +0.07 | +1.28% | 100,900 |
| Aug 21, 2026 | 5.45 | 5.53 | 5.38 | 5.46 | +0.03 | +0.55% | 210,200 |
| Aug 20, 2026 | 5.48 | 5.55 | 5.41 | 5.43 | -0.07 | -1.27% | 127,300 |
| Aug 19, 2026 | 5.42 | 5.58 | 5.42 | 5.50 | +0.09 | +1.66% | 207,500 |
| Aug 18, 2026 | 5.43 | 5.55 | 5.33 | 5.41 | -0.08 | -1.46% | 170,600 |
| Aug 17, 2026 | 5.32 | 5.52 | 5.27 | 5.49 | +0.19 | +3.58% | 309,600 |
| Aug 14, 2026 | 5.38 | 5.44 | 5.20 | 5.30 | -0.10 | -1.85% | 88,900 |
65 days, newest first. Daily bars as drawn on the AVAL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.