Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares) (AVAL)
4.0900
-0.1400 (-3.31%)
NYSE · Last Trade: Mar 1st, 2:02 AM EST
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 |
|---|---|---|---|---|---|---|
| 2/27/2026 | 4.22 | 4.22 | 4.04 | 4.09 | 193,684 | 4.09 |
| 2/26/2026 | 4.40 | 4.40 | 4.13 | 4.24 | 348,002 | 4.23 |
| 2/25/2026 | 4.41 | 4.45 | 4.30 | 4.38 | 77,337 | 4.37 |
| 2/24/2026 | 4.48 | 4.48 | 4.33 | 4.40 | 179,206 | 4.39 |
| 2/23/2026 | 4.49 | 4.59 | 4.40 | 4.46 | 49,045 | 4.45 |
| 2/20/2026 | 4.39 | 4.50 | 4.36 | 4.49 | 57,677 | 4.48 |
| 2/19/2026 | 4.28 | 4.43 | 4.25 | 4.41 | 76,312 | 4.40 |
| 2/18/2026 | 4.49 | 4.49 | 4.29 | 4.31 | 75,837 | 4.30 |
| 2/17/2026 | 4.40 | 4.51 | 4.38 | 4.43 | 66,381 | 4.42 |
| 2/13/2026 | 4.34 | 4.53 | 4.30 | 4.43 | 99,343 | 4.42 |
| 2/12/2026 | 4.53 | 4.65 | 4.38 | 4.38 | 111,163 | 4.37 |
| 2/11/2026 | 4.50 | 4.65 | 4.49 | 4.53 | 227,274 | 4.52 |
| 2/10/2026 | 4.58 | 4.59 | 4.41 | 4.46 | 119,482 | 4.45 |
| 2/09/2026 | 4.68 | 4.80 | 4.49 | 4.57 | 331,841 | 4.56 |
| 2/06/2026 | 4.55 | 4.63 | 4.46 | 4.58 | 187,698 | 4.57 |
| 2/05/2026 | 4.68 | 4.79 | 4.43 | 4.50 | 281,495 | 4.49 |
| 2/04/2026 | 4.78 | 4.90 | 4.56 | 4.69 | 136,226 | 4.68 |
| 2/03/2026 | 4.86 | 4.94 | 4.83 | 4.88 | 81,779 | 4.87 |
| 2/02/2026 | 4.80 | 4.96 | 4.70 | 4.86 | 115,372 | 4.85 |
| 1/30/2026 | 5.10 | 5.11 | 4.80 | 4.81 | 111,951 | 4.80 |
| 1/29/2026 | 5.13 | 5.19 | 5.01 | 5.11 | 133,325 | 5.10 |
| 1/28/2026 | 5.22 | 5.27 | 5.01 | 5.04 | 292,729 | 5.03 |
| 1/27/2026 | 5.08 | 5.28 | 5.03 | 5.27 | 304,164 | 5.26 |
| 1/26/2026 | 4.72 | 5.03 | 4.69 | 5.03 | 548,520 | 5.02 |
| 1/23/2026 | 4.69 | 4.74 | 4.61 | 4.68 | 94,518 | 4.67 |
| 1/22/2026 | 4.69 | 4.75 | 4.58 | 4.69 | 146,303 | 4.68 |
| 1/21/2026 | 4.55 | 4.73 | 4.54 | 4.73 | 172,266 | 4.72 |
| 1/20/2026 | 4.29 | 4.52 | 4.29 | 4.52 | 201,910 | 4.51 |
| 1/16/2026 | 4.30 | 4.38 | 4.23 | 4.33 | 45,530 | 4.32 |
| 1/15/2026 | 4.28 | 4.31 | 4.23 | 4.28 | 37,650 | 4.27 |
| 1/14/2026 | 4.22 | 4.32 | 4.20 | 4.28 | 100,861 | 4.27 |
| 1/13/2026 | 4.17 | 4.27 | 4.11 | 4.27 | 116,949 | 4.26 |
| 1/12/2026 | 4.18 | 4.22 | 4.16 | 4.19 | 34,944 | 4.18 |
| 1/09/2026 | 4.15 | 4.20 | 4.14 | 4.17 | 87,681 | 4.16 |
| 1/08/2026 | 4.05 | 4.15 | 4.05 | 4.14 | 61,182 | 4.13 |
| 1/07/2026 | 4.06 | 4.13 | 4.05 | 4.05 | 37,698 | 4.04 |
| 1/06/2026 | 4.06 | 4.16 | 4.01 | 4.08 | 111,698 | 4.07 |
| 1/05/2026 | 4.07 | 4.17 | 4.00 | 4.09 | 261,880 | 4.08 |
| 1/02/2026 | 4.05 | 4.08 | 4.01 | 4.04 | 122,565 | 4.03 |
| 12/31/2025 | 4.05 | 4.07 | 4.00 | 4.05 | 153,853 | 4.04 |
| 12/30/2025 | 4.24 | 4.24 | 4.06 | 4.08 | 229,914 | 4.07 |
| 12/29/2025 | 4.24 | 4.26 | 4.14 | 4.26 | 41,769 | 4.25 |
| 12/26/2025 | 4.24 | 4.26 | 4.15 | 4.23 | 43,741 | 4.22 |
| 12/24/2025 | 4.20 | 4.27 | 4.18 | 4.27 | 42,956 | 4.26 |
| 12/23/2025 | 4.10 | 4.17 | 4.10 | 4.14 | 26,083 | 4.13 |
| 12/22/2025 | 4.06 | 4.16 | 4.06 | 4.12 | 28,314 | 4.11 |
| 12/19/2025 | 4.09 | 4.11 | 4.04 | 4.10 | 102,777 | 4.09 |
| 12/18/2025 | 4.07 | 4.10 | 4.02 | 4.07 | 67,279 | 4.06 |
| 12/17/2025 | 4.01 | 4.09 | 4.00 | 4.05 | 90,946 | 4.04 |
| 12/16/2025 | 4.10 | 4.12 | 4.01 | 4.07 | 110,655 | 4.06 |
| 12/15/2025 | 4.14 | 4.14 | 4.05 | 4.13 | 73,995 | 4.12 |
| 12/12/2025 | 4.16 | 4.16 | 4.09 | 4.12 | 38,040 | 4.11 |
| 12/11/2025 | 4.22 | 4.24 | 4.13 | 4.16 | 43,781 | 4.15 |
| 12/10/2025 | 4.23 | 4.23 | 4.13 | 4.22 | 46,063 | 4.21 |
| 12/09/2025 | 4.27 | 4.29 | 4.16 | 4.21 | 67,413 | 4.20 |
| 12/08/2025 | 4.15 | 4.29 | 4.10 | 4.24 | 40,606 | 4.23 |
| 12/05/2025 | 4.15 | 4.19 | 4.07 | 4.15 | 147,220 | 4.14 |
| 12/04/2025 | 4.22 | 4.28 | 4.14 | 4.21 | 152,502 | 4.20 |
| 12/03/2025 | 4.26 | 4.26 | 4.15 | 4.19 | 20,852 | 4.18 |
| 12/02/2025 | 4.18 | 4.30 | 4.15 | 4.24 | 153,747 | 4.23 |
| 12/01/2025 | 4.20 | 4.20 | 4.05 | 4.13 | 167,428 | 4.12 |