NYSE : AVAL
Grupo Aval Acciones y Valores S.A. — Price history
Financials · Banks - Regional · Colombia
Last price 4.63 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.65B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Grupo Aval Acciones y Valores S.A. (AVAL) closed at 4.36 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.42 | 4.44 | 4.35 | 4.36 | 84,290 | -1.29% |
| 2026-10-30 | 4.61 | 4.61 | 4.41 | 4.43 | 196,547 | -4.32% |
| 2026-10-29 | 4.66 | 4.69 | 4.56 | 4.63 | 62,745 | +0.00% |
| 2026-10-28 | 4.68 | 4.7 | 4.5 | 4.63 | 365,134 | -1.07% |
| 2026-10-27 | 4.73 | 4.82 | 4.67 | 4.68 | 152,781 | -1.27% |
| 2026-10-26 | 4.85 | 4.85 | 4.7 | 4.74 | 251,421 | -3.46% |
| 2026-10-23 | 4.71 | 4.97 | 4.71 | 4.91 | 324,052 | +3.81% |
| 2026-10-22 | 4.72 | 4.83 | 4.68 | 4.73 | 143,852 | -0.42% |
| 2026-10-21 | 4.8 | 4.86 | 4.75 | 4.75 | 22,689 | -1.86% |
| 2026-10-20 | 4.77 | 4.91 | 4.73 | 4.84 | 157,302 | +2.76% |
| 2026-10-19 | 4.7 | 4.89 | 4.7 | 4.71 | 258,381 | -2.89% |
| 2026-10-16 | 4.86 | 4.955 | 4.835 | 4.85 | 112,046 | -1.02% |
| 2026-10-15 | 4.92 | 4.99 | 4.87 | 4.9 | 179,351 | +0.00% |
| 2026-10-14 | 4.95 | 4.95 | 4.84 | 4.9 | 296,612 | -0.20% |
| 2026-10-13 | 4.91 | 5 | 4.81 | 4.91 | 183,380 | +1.66% |
| 2026-10-12 | 4.92 | 5.03 | 4.76 | 4.83 | 118,398 | -1.23% |
| 2026-10-09 | 4.91 | 4.96 | 4.84 | 4.89 | 84,933 | +0.41% |
| 2026-10-08 | 4.93 | 4.93 | 4.83 | 4.87 | 61,330 | -1.22% |
| 2026-10-07 | 4.91 | 5.016 | 4.83 | 4.93 | 107,832 | -0.80% |
| 2026-10-06 | 4.99 | 5.04 | 4.955 | 4.97 | 224,026 | +0.40% |
| 2026-10-05 | 4.78 | 5 | 4.78 | 4.95 | 232,107 | +3.56% |
| 2026-10-02 | 4.8 | 4.82 | 4.75 | 4.78 | 54,299 | +0.84% |
| 2026-10-01 | 4.79 | 4.849 | 4.73 | 4.74 | 174,378 | -1.66% |
| 2026-09-30 | 4.86 | 4.9 | 4.77 | 4.82 | 73,197 | -0.76% |
| 2026-09-29 | 4.83 | 4.9 | 4.78 | 4.87 | 294,121 | +1.67% |
| 2026-09-28 | 4.89 | 4.95 | 4.75 | 4.79 | 136,101 | -3.43% |
| 2026-09-25 | 4.9 | 5 | 4.83 | 4.96 | 92,007 | +1.22% |
| 2026-09-24 | 4.98 | 5.08 | 4.9 | 4.9 | 121,226 | -2.58% |
| 2026-09-23 | 5.1 | 5.14 | 4.98 | 5.03 | 192,394 | -1.37% |
| 2026-09-22 | 5.12 | 5.15 | 5.07 | 5.1 | 82,125 | +0.39% |
| 2026-09-21 | 5.12 | 5.25 | 5.07 | 5.08 | 144,751 | +0.20% |
| 2026-09-18 | 5.2 | 5.26 | 5.03 | 5.07 | 397,353 | -2.87% |
| 2026-09-17 | 5.36 | 5.39 | 5.22 | 5.22 | 55,805 | -1.14% |
| 2026-09-16 | 5.2 | 5.37 | 5.2 | 5.28 | 75,657 | -1.68% |
| 2026-09-15 | 5.33 | 5.45 | 5.3 | 5.37 | 149,666 | +0.19% |
| 2026-09-14 | 5.3 | 5.4 | 5.275 | 5.36 | 89,356 | +0.19% |
| 2026-09-11 | 5.44 | 5.44 | 5.35 | 5.35 | 66,198 | -0.74% |
| 2026-09-10 | 5.28 | 5.46 | 5.28 | 5.39 | 111,679 | +0.94% |
| 2026-09-09 | 5.27 | 5.385 | 5.27 | 5.34 | 64,901 | +0.19% |
| 2026-09-08 | 5.33 | 5.455 | 5.27 | 5.33 | 171,783 | -0.19% |
| 2026-09-04 | 5.32 | 5.38 | 5.28 | 5.34 | 82,764 | +0.19% |
| 2026-09-03 | 5.35 | 5.37 | 5.202 | 5.33 | 128,211 | +0.76% |
| 2026-09-02 | 5.25 | 5.37 | 5.24 | 5.29 | 131,265 | +0.95% |
| 2026-09-01 | 5.19 | 5.34 | 5.15 | 5.24 | 96,863 | +0.00% |
| 2026-08-31 | 5.21 | 5.25 | 5.12 | 5.24 | 49,362 | +0.07% |
| 2026-08-28 | 5.36 | 5.44 | 5.25 | 5.25 | 97,441 | -1.69% |
| 2026-08-27 | 5.41 | 5.41 | 5.3 | 5.34 | 90,204 | -2.02% |
| 2026-08-26 | 5.51 | 5.61 | 5.39 | 5.45 | 101,540 | -1.62% |
| 2026-08-25 | 5.52 | 5.56 | 5.41 | 5.54 | 99,841 | +0.18% |
| 2026-08-24 | 5.48 | 5.54 | 5.41 | 5.53 | 100,862 | +1.28% |
| 2026-08-21 | 5.45 | 5.53 | 5.38 | 5.46 | 210,217 | +0.55% |
| 2026-08-20 | 5.48 | 5.55 | 5.41 | 5.43 | 127,320 | -1.27% |
| 2026-08-19 | 5.42 | 5.58 | 5.42 | 5.5 | 207,567 | +1.66% |
| 2026-08-18 | 5.43 | 5.55 | 5.33 | 5.41 | 170,558 | -1.46% |
| 2026-08-17 | 5.32 | 5.52 | 5.27 | 5.49 | 309,648 | +3.58% |
| 2026-08-14 | 5.38 | 5.44 | 5.2 | 5.3 | 88,958 | -1.85% |
| 2026-08-13 | 5.38 | 5.465 | 5.34 | 5.4 | 145,772 | +0.93% |
| 2026-08-12 | 5.49 | 5.54 | 5.24 | 5.35 | 201,454 | +1.71% |
| 2026-08-11 | 5.32 | 5.42 | 5.22 | 5.26 | 201,984 | -0.38% |
| 2026-08-10 | 5.05 | 5.39 | 5.05 | 5.28 | 238,750 | +4.35% |
| 2026-08-07 | 5.179 | 5.18 | 5.06 | 5.06 | 56,605 | -0.98% |
| 2026-08-06 | 5.3 | 5.3 | 5.1 | 5.11 | 98,808 | -3.58% |
| 2026-08-05 | 5.25 | 5.42 | 5.155 | 5.3 | 176,036 | +1.73% |
| 2026-08-04 | 5.2 | 5.275 | 5.13 | 5.21 | 258,043 | -0.57% |
| 2026-08-03 | 5.28 | 5.29 | 5.11 | 5.24 | 145,786 | -0.76% |
| 2026-07-31 | 5.14 | 5.3 | 5.11 | 5.28 | 192,946 | +2.79% |
| 2026-07-30 | 4.93 | 5.21 | 4.93 | 5.15 | 132,579 | +5.10% |
| 2026-07-29 | 4.92 | 5.03 | 4.88 | 4.9 | 90,358 | +0.41% |
| 2026-07-28 | 4.74 | 4.97 | 4.63 | 4.88 | 239,192 | +1.24% |
| 2026-07-27 | 4.95 | 4.95 | 4.76 | 4.82 | 59,482 | +0.84% |
| 2026-07-24 | 4.92 | 4.975 | 4.75 | 4.78 | 130,738 | -3.24% |
| 2026-07-23 | 4.97 | 5.05 | 4.85 | 4.94 | 300,248 | -1.98% |
| 2026-07-22 | 5.05 | 5.105 | 4.99 | 5.04 | 113,140 | -0.98% |
| 2026-07-21 | 4.96 | 5.09 | 4.96 | 5.09 | 119,156 | +2.83% |
| 2026-07-20 | 4.93 | 5.05 | 4.9 | 4.95 | 55,056 | +0.61% |
| 2026-07-17 | 4.92 | 5 | 4.89 | 4.92 | 143,690 | -1.01% |
| 2026-07-16 | 5.04 | 5.11 | 4.93 | 4.97 | 96,446 | -1.19% |
| 2026-07-15 | 5.03 | 5.08 | 4.97 | 5.03 | 88,290 | +1.62% |
| 2026-07-14 | 4.92 | 5.04 | 4.86 | 4.95 | 372,007 | +0.81% |
| 2026-07-13 | 5.07 | 5.2 | 4.9 | 4.91 | 89,943 | -3.16% |
| 2026-07-10 | 5.09 | 5.15 | 5.027 | 5.07 | 79,275 | +1.00% |
| 2026-07-09 | 4.87 | 5.06 | 4.87 | 5.02 | 58,733 | +3.72% |
| 2026-07-08 | 4.87 | 4.9 | 4.73 | 4.84 | 379,935 | -1.63% |
| 2026-07-07 | 5.12 | 5.12 | 4.91 | 4.92 | 71,921 | -3.15% |
| 2026-07-06 | 5.09 | 5.22 | 5.06 | 5.08 | 62,697 | +0.40% |
| 2026-07-02 | 5.2 | 5.28 | 5.03 | 5.06 | 57,093 | -0.39% |
| 2026-07-01 | 5.01 | 5.215 | 5.01 | 5.08 | 116,298 | +0.99% |
| 2026-06-30 | 5.09 | 5.11 | 4.91 | 5.03 | 209,035 | -1.32% |
| 2026-06-29 | 5.15 | 5.19 | 5.09 | 5.11 | 171,868 | +0.59% |
| 2026-06-26 | 5 | 5.2 | 5 | 5.08 | 145,681 | -0.39% |
| 2026-06-25 | 5.26 | 5.27 | 5.08 | 5.1 | 71,504 | -1.35% |
| 2026-06-24 | 5.35 | 5.4 | 5.12 | 5.17 | 217,521 | -2.82% |
| 2026-06-23 | 5.32 | 5.405 | 5.22 | 5.32 | 626,344 | -0.37% |
| 2026-06-22 | 6.02 | 6.2 | 5.15 | 5.34 | 1,681,263 | -7.13% |
| 2026-06-18 | 5.64 | 5.8 | 5.46 | 5.75 | 460,821 | +3.05% |
| 2026-06-17 | 5.45 | 5.67 | 5.39 | 5.58 | 162,138 | +2.01% |
| 2026-06-16 | 5.44 | 5.543 | 5.385 | 5.47 | 161,980 | +0.00% |
| 2026-06-15 | 5.6 | 5.64 | 5.34 | 5.47 | 358,597 | -1.44% |
| 2026-06-12 | 5.47 | 5.75 | 5.415 | 5.55 | 603,707 | +3.16% |
| 2026-06-11 | 5.23 | 5.43 | 5.16 | 5.38 | 320,662 | +4.26% |
| 2026-06-10 | 5.08 | 5.26 | 4.96 | 5.16 | 301,256 | +1.38% |
| 2026-06-09 | 4.94 | 5.12 | 4.92 | 5.09 | 247,513 | +4.73% |
| 2026-06-08 | 4.82 | 4.97 | 4.76 | 4.86 | 172,511 | +1.25% |
| 2026-06-05 | 4.82 | 4.85 | 4.722 | 4.8 | 190,546 | -2.04% |
| 2026-06-04 | 4.99 | 5.01 | 4.875 | 4.9 | 180,039 | -1.61% |
| 2026-06-03 | 4.95 | 5.07 | 4.8 | 4.98 | 250,666 | +0.81% |
| 2026-06-02 | 5.1 | 5.12 | 4.8 | 4.94 | 478,732 | -4.08% |
| 2026-06-01 | 5 | 5.37 | 4.96 | 5.15 | 1,078,376 | +11.71% |
| 2026-05-29 | 4.64 | 4.755 | 4.585 | 4.61 | 308,057 | -1.46% |
| 2026-05-28 | 4.7 | 4.76 | 4.6 | 4.69 | 218,460 | -1.47% |
| 2026-05-27 | 4.7 | 4.8 | 4.66 | 4.76 | 487,716 | +2.15% |
| 2026-05-26 | 4.33 | 4.7 | 4.33 | 4.66 | 416,739 | +10.17% |
| 2026-05-22 | 4.31 | 4.31 | 4.17 | 4.23 | 101,655 | -0.70% |
| 2026-05-21 | 4.23 | 4.29 | 4.155 | 4.26 | 247,789 | +0.71% |
| 2026-05-20 | 4.1 | 4.27 | 4.06 | 4.23 | 272,392 | +4.70% |
| 2026-05-19 | 4.15 | 4.26 | 4.02 | 4.04 | 209,389 | -3.58% |
| 2026-05-18 | 4.04 | 4.23 | 4.04 | 4.19 | 275,484 | +4.49% |
| 2026-05-15 | 4.2 | 4.24 | 3.92 | 4.01 | 780,345 | -5.20% |
| 2026-05-14 | 4.23 | 4.23 | 4.09 | 4.23 | 401,198 | +0.24% |
| 2026-05-13 | 4.37 | 4.42 | 4.19 | 4.22 | 239,337 | -4.52% |