Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares) (AVAL)
4.6200
+0.2500 (5.72%)
NYSE · Last Trade: Apr 25th, 7:37 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 |
|---|---|---|---|---|---|---|
| 4/24/2026 | 4.32 | 4.64 | 4.32 | 4.62 | 352,904 | 4.62 |
| 4/23/2026 | 4.48 | 4.69 | 4.34 | 4.37 | 122,170 | 4.37 |
| 4/22/2026 | 4.77 | 4.77 | 4.41 | 4.50 | 342,156 | 4.50 |
| 4/21/2026 | 4.82 | 4.85 | 4.68 | 4.75 | 84,081 | 4.75 |
| 4/20/2026 | 4.80 | 4.85 | 4.77 | 4.81 | 107,494 | 4.81 |
| 4/17/2026 | 4.80 | 4.80 | 4.69 | 4.77 | 74,706 | 4.77 |
| 4/16/2026 | 4.86 | 4.98 | 4.69 | 4.76 | 306,334 | 4.76 |
| 4/15/2026 | 4.69 | 4.90 | 4.58 | 4.81 | 327,451 | 4.81 |
| 4/14/2026 | 4.61 | 4.83 | 4.60 | 4.74 | 360,937 | 4.74 |
| 4/13/2026 | 4.40 | 4.60 | 4.35 | 4.58 | 107,272 | 4.58 |
| 4/10/2026 | 4.50 | 4.53 | 4.39 | 4.43 | 109,979 | 4.43 |
| 4/09/2026 | 4.37 | 4.50 | 4.34 | 4.50 | 88,154 | 4.50 |
| 4/08/2026 | 4.35 | 4.46 | 4.33 | 4.41 | 61,095 | 4.40 |
| 4/07/2026 | 4.37 | 4.37 | 4.23 | 4.25 | 200,293 | 4.24 |
| 4/06/2026 | 4.35 | 4.47 | 4.35 | 4.42 | 76,403 | 4.41 |
| 4/02/2026 | 4.30 | 4.38 | 4.30 | 4.35 | 63,197 | 4.34 |
| 4/01/2026 | 4.45 | 4.46 | 4.28 | 4.38 | 77,962 | 4.37 |
| 3/31/2026 | 4.30 | 4.46 | 4.29 | 4.40 | 202,095 | 4.39 |
| 3/30/2026 | 4.13 | 4.35 | 4.06 | 4.26 | 265,858 | 4.25 |
| 3/27/2026 | 4.16 | 4.28 | 4.06 | 4.13 | 82,267 | 4.12 |
| 3/26/2026 | 4.28 | 4.30 | 4.18 | 4.19 | 63,764 | 4.18 |
| 3/25/2026 | 4.23 | 4.39 | 4.23 | 4.32 | 116,524 | 4.31 |
| 3/24/2026 | 4.18 | 4.30 | 4.10 | 4.20 | 88,910 | 4.19 |
| 3/23/2026 | 4.17 | 4.25 | 4.13 | 4.24 | 150,866 | 4.23 |
| 3/20/2026 | 4.16 | 4.23 | 4.06 | 4.14 | 111,665 | 4.13 |
| 3/19/2026 | 4.02 | 4.25 | 4.02 | 4.21 | 147,683 | 4.20 |
| 3/18/2026 | 4.06 | 4.18 | 4.01 | 4.06 | 266,735 | 4.05 |
| 3/17/2026 | 4.13 | 4.18 | 4.01 | 4.06 | 54,034 | 4.05 |
| 3/16/2026 | 3.96 | 4.13 | 3.96 | 4.11 | 72,709 | 4.10 |
| 3/13/2026 | 3.96 | 4.11 | 3.91 | 3.93 | 121,143 | 3.92 |
| 3/12/2026 | 4.02 | 4.07 | 3.93 | 4.03 | 135,704 | 4.02 |
| 3/11/2026 | 4.03 | 4.17 | 3.95 | 4.13 | 61,127 | 4.12 |
| 3/10/2026 | 3.98 | 4.13 | 3.90 | 4.08 | 182,444 | 4.07 |
| 3/09/2026 | 3.73 | 3.99 | 3.71 | 3.93 | 131,647 | 3.92 |
| 3/06/2026 | 3.88 | 3.95 | 3.73 | 3.76 | 261,852 | 3.75 |
| 3/05/2026 | 4.12 | 4.19 | 3.82 | 3.96 | 331,160 | 3.95 |
| 3/04/2026 | 3.56 | 4.29 | 3.56 | 4.21 | 1,101,118 | 4.20 |
| 3/03/2026 | 3.69 | 3.69 | 3.35 | 3.55 | 374,075 | 3.54 |
| 3/02/2026 | 3.85 | 3.95 | 3.71 | 3.78 | 578,119 | 3.77 |
| 2/27/2026 | 4.22 | 4.22 | 4.04 | 4.09 | 193,684 | 4.08 |
| 2/26/2026 | 4.40 | 4.40 | 4.13 | 4.24 | 348,002 | 4.21 |
| 2/25/2026 | 4.41 | 4.45 | 4.30 | 4.38 | 77,337 | 4.35 |
| 2/24/2026 | 4.48 | 4.48 | 4.33 | 4.40 | 179,206 | 4.37 |
| 2/23/2026 | 4.49 | 4.59 | 4.40 | 4.46 | 49,045 | 4.43 |
| 2/20/2026 | 4.39 | 4.50 | 4.36 | 4.49 | 57,677 | 4.46 |
| 2/19/2026 | 4.28 | 4.43 | 4.25 | 4.41 | 76,312 | 4.38 |
| 2/18/2026 | 4.49 | 4.49 | 4.29 | 4.31 | 75,837 | 4.28 |
| 2/17/2026 | 4.40 | 4.51 | 4.38 | 4.43 | 66,381 | 4.40 |
| 2/13/2026 | 4.34 | 4.53 | 4.30 | 4.43 | 99,343 | 4.40 |
| 2/12/2026 | 4.53 | 4.65 | 4.38 | 4.38 | 111,163 | 4.35 |
| 2/11/2026 | 4.50 | 4.65 | 4.49 | 4.53 | 227,274 | 4.50 |
| 2/10/2026 | 4.58 | 4.59 | 4.41 | 4.46 | 119,482 | 4.43 |
| 2/09/2026 | 4.68 | 4.80 | 4.49 | 4.57 | 331,841 | 4.54 |
| 2/06/2026 | 4.55 | 4.63 | 4.46 | 4.58 | 187,698 | 4.55 |
| 2/05/2026 | 4.68 | 4.79 | 4.43 | 4.50 | 281,495 | 4.47 |
| 2/04/2026 | 4.78 | 4.90 | 4.56 | 4.69 | 136,226 | 4.66 |
| 2/03/2026 | 4.86 | 4.94 | 4.83 | 4.88 | 81,779 | 4.85 |
| 2/02/2026 | 4.80 | 4.96 | 4.70 | 4.86 | 115,372 | 4.83 |
| 1/30/2026 | 5.10 | 5.11 | 4.80 | 4.81 | 111,951 | 4.78 |
| 1/29/2026 | 5.13 | 5.19 | 5.01 | 5.11 | 133,325 | 5.08 |
| 1/28/2026 | 5.22 | 5.27 | 5.01 | 5.04 | 292,729 | 5.01 |
| 1/27/2026 | 5.08 | 5.28 | 5.03 | 5.27 | 304,164 | 5.24 |
| 1/26/2026 | 4.72 | 5.03 | 4.69 | 5.03 | 548,520 | 5.00 |