Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares) (AVAL)
4.7650
-0.0550 (-1.14%)
NYSE · Last Trade: Oct 1st, 11:52 AM EDT
Historical Prices For Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares) (AVAL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 4.86 | 4.90 | 4.77 | 4.82 | 73,197 | 4.82 |
| 9/29/2026 | 4.83 | 4.90 | 4.78 | 4.87 | 294,119 | 4.87 |
| 9/28/2026 | 4.89 | 4.95 | 4.75 | 4.79 | 136,100 | 4.79 |
| 9/25/2026 | 4.90 | 5.00 | 4.83 | 4.96 | 92,008 | 4.96 |
| 9/24/2026 | 4.98 | 5.08 | 4.90 | 4.90 | 121,226 | 4.90 |
| 9/23/2026 | 5.10 | 5.14 | 4.98 | 5.03 | 192,392 | 5.03 |
| 9/22/2026 | 5.12 | 5.15 | 5.07 | 5.10 | 82,124 | 5.10 |
| 9/21/2026 | 5.12 | 5.25 | 5.07 | 5.08 | 144,751 | 5.08 |
| 9/18/2026 | 5.20 | 5.26 | 5.03 | 5.07 | 397,353 | 5.07 |
| 9/17/2026 | 5.36 | 5.39 | 5.22 | 5.22 | 55,804 | 5.22 |
| 9/16/2026 | 5.20 | 5.37 | 5.20 | 5.28 | 75,656 | 5.28 |
| 9/15/2026 | 5.33 | 5.45 | 5.30 | 5.37 | 149,663 | 5.37 |
| 9/14/2026 | 5.30 | 5.40 | 5.28 | 5.36 | 89,351 | 5.36 |
| 9/11/2026 | 5.44 | 5.44 | 5.35 | 5.35 | 66,199 | 5.35 |
| 9/10/2026 | 5.28 | 5.46 | 5.28 | 5.39 | 111,677 | 5.39 |
| 9/09/2026 | 5.27 | 5.38 | 5.27 | 5.34 | 64,901 | 5.34 |
| 9/08/2026 | 5.33 | 5.46 | 5.27 | 5.33 | 171,783 | 5.33 |
| 9/04/2026 | 5.32 | 5.38 | 5.28 | 5.34 | 82,767 | 5.34 |
| 9/03/2026 | 5.35 | 5.37 | 5.20 | 5.33 | 128,209 | 5.33 |
| 9/02/2026 | 5.25 | 5.37 | 5.24 | 5.29 | 131,263 | 5.29 |
| 9/01/2026 | 5.19 | 5.34 | 5.15 | 5.24 | 96,864 | 5.24 |
| 8/31/2026 | 5.21 | 5.25 | 5.12 | 5.24 | 49,361 | 5.24 |
| 8/28/2026 | 5.36 | 5.44 | 5.25 | 5.25 | 97,442 | 5.24 |
| 8/27/2026 | 5.41 | 5.41 | 5.30 | 5.34 | 90,205 | 5.33 |
| 8/26/2026 | 5.51 | 5.61 | 5.39 | 5.45 | 101,540 | 5.44 |
| 8/25/2026 | 5.52 | 5.56 | 5.41 | 5.54 | 99,841 | 5.53 |
| 8/24/2026 | 5.48 | 5.54 | 5.41 | 5.53 | 100,860 | 5.52 |
| 8/21/2026 | 5.45 | 5.53 | 5.38 | 5.46 | 210,218 | 5.45 |
| 8/20/2026 | 5.48 | 5.55 | 5.41 | 5.43 | 127,320 | 5.42 |
| 8/19/2026 | 5.42 | 5.58 | 5.42 | 5.50 | 207,475 | 5.49 |
| 8/18/2026 | 5.43 | 5.55 | 5.33 | 5.41 | 170,558 | 5.40 |
| 8/17/2026 | 5.32 | 5.52 | 5.27 | 5.49 | 309,647 | 5.48 |
| 8/14/2026 | 5.38 | 5.44 | 5.20 | 5.30 | 88,959 | 5.29 |
| 8/13/2026 | 5.38 | 5.46 | 5.34 | 5.40 | 145,769 | 5.39 |
| 8/12/2026 | 5.49 | 5.54 | 5.24 | 5.35 | 201,455 | 5.34 |
| 8/11/2026 | 5.32 | 5.42 | 5.22 | 5.26 | 201,983 | 5.25 |
| 8/10/2026 | 5.05 | 5.39 | 5.05 | 5.28 | 238,750 | 5.27 |
| 8/07/2026 | 5.18 | 5.18 | 5.06 | 5.06 | 56,606 | 5.05 |
| 8/06/2026 | 5.30 | 5.30 | 5.10 | 5.11 | 98,808 | 5.10 |
| 8/05/2026 | 5.25 | 5.42 | 5.16 | 5.30 | 176,035 | 5.29 |
| 8/04/2026 | 5.20 | 5.28 | 5.13 | 5.21 | 258,043 | 5.20 |
| 8/03/2026 | 5.28 | 5.29 | 5.11 | 5.24 | 145,786 | 5.23 |
| 7/31/2026 | 5.14 | 5.30 | 5.11 | 5.28 | 192,946 | 5.27 |
| 7/30/2026 | 4.93 | 5.21 | 4.93 | 5.15 | 132,579 | 5.12 |
| 7/29/2026 | 4.92 | 5.03 | 4.88 | 4.90 | 90,358 | 4.87 |
| 7/28/2026 | 4.74 | 4.97 | 4.63 | 4.88 | 239,192 | 4.85 |
| 7/27/2026 | 4.95 | 4.95 | 4.76 | 4.82 | 59,481 | 4.79 |
| 7/24/2026 | 4.92 | 4.97 | 4.75 | 4.78 | 130,738 | 4.75 |
| 7/23/2026 | 4.97 | 5.05 | 4.85 | 4.94 | 300,244 | 4.91 |
| 7/22/2026 | 5.05 | 5.11 | 4.99 | 5.04 | 113,140 | 5.01 |
| 7/21/2026 | 4.96 | 5.09 | 4.96 | 5.09 | 117,157 | 5.06 |
| 7/20/2026 | 4.93 | 5.05 | 4.90 | 4.95 | 55,056 | 4.92 |
| 7/17/2026 | 4.92 | 5.00 | 4.89 | 4.92 | 143,690 | 4.89 |
| 7/16/2026 | 5.04 | 5.11 | 4.93 | 4.97 | 96,447 | 4.94 |
| 7/15/2026 | 5.03 | 5.08 | 4.97 | 5.03 | 88,286 | 5.00 |
| 7/14/2026 | 4.92 | 5.04 | 4.86 | 4.95 | 372,008 | 4.92 |
| 7/13/2026 | 5.07 | 5.20 | 4.90 | 4.91 | 89,933 | 4.88 |
| 7/10/2026 | 5.09 | 5.15 | 5.03 | 5.07 | 79,275 | 5.04 |
| 7/09/2026 | 4.87 | 5.06 | 4.87 | 5.02 | 58,733 | 4.99 |
| 7/08/2026 | 4.87 | 4.90 | 4.73 | 4.84 | 379,935 | 4.81 |
| 7/07/2026 | 5.12 | 5.12 | 4.91 | 4.92 | 71,921 | 4.89 |
| 7/06/2026 | 5.09 | 5.22 | 5.06 | 5.08 | 62,698 | 5.05 |
| 7/02/2026 | 5.20 | 5.28 | 5.03 | 5.06 | 57,094 | 5.03 |
| 7/01/2026 | 5.01 | 5.21 | 5.01 | 5.08 | 116,298 | 5.05 |