Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares) (AVAL)
4.0800
+0.1100 (2.77%)
NYSE · Last Trade: Oct 25th, 2:40 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 |
|---|---|---|---|---|---|---|
| 10/24/2025 | 3.96 | 4.10 | 3.96 | 4.08 | 57,159 | 4.08 |
| 10/23/2025 | 3.83 | 3.97 | 3.81 | 3.97 | 55,362 | 3.97 |
| 10/22/2025 | 3.86 | 3.90 | 3.73 | 3.87 | 84,816 | 3.87 |
| 10/21/2025 | 3.74 | 3.89 | 3.69 | 3.80 | 146,065 | 3.80 |
| 10/20/2025 | 3.86 | 3.96 | 3.69 | 3.74 | 108,954 | 3.74 |
| 10/17/2025 | 3.69 | 3.84 | 3.69 | 3.84 | 49,555 | 3.84 |
| 10/16/2025 | 3.73 | 3.74 | 3.63 | 3.70 | 109,887 | 3.70 |
| 10/15/2025 | 3.75 | 3.75 | 3.65 | 3.72 | 75,445 | 3.72 |
| 10/14/2025 | 3.65 | 3.73 | 3.61 | 3.71 | 55,027 | 3.71 |
| 10/13/2025 | 3.66 | 3.69 | 3.62 | 3.69 | 100,965 | 3.69 |
| 10/10/2025 | 3.49 | 3.73 | 3.45 | 3.64 | 634,814 | 3.64 |
| 10/09/2025 | 3.47 | 3.53 | 3.47 | 3.47 | 39,338 | 3.47 |
| 10/08/2025 | 3.44 | 3.51 | 3.38 | 3.47 | 43,104 | 3.47 |
| 10/07/2025 | 3.38 | 3.48 | 3.38 | 3.39 | 47,525 | 3.39 |
| 10/06/2025 | 3.50 | 3.50 | 3.40 | 3.42 | 53,120 | 3.42 |
| 10/03/2025 | 3.35 | 3.48 | 3.33 | 3.48 | 124,501 | 3.48 |
| 10/02/2025 | 3.25 | 3.35 | 3.25 | 3.33 | 59,134 | 3.33 |
| 10/01/2025 | 3.27 | 3.35 | 3.23 | 3.28 | 103,080 | 3.28 |
| 9/30/2025 | 3.25 | 3.30 | 3.20 | 3.30 | 73,765 | 3.30 |
| 9/29/2025 | 3.33 | 3.34 | 3.27 | 3.28 | 41,607 | 3.28 |
| 9/26/2025 | 3.34 | 3.34 | 3.30 | 3.32 | 27,551 | 3.32 |
| 9/25/2025 | 3.42 | 3.42 | 3.27 | 3.33 | 63,855 | 3.33 |
| 9/24/2025 | 3.30 | 3.43 | 3.30 | 3.39 | 56,224 | 3.39 |
| 9/23/2025 | 3.26 | 3.37 | 3.26 | 3.33 | 61,949 | 3.33 |
| 9/22/2025 | 3.15 | 3.29 | 3.14 | 3.27 | 99,493 | 3.27 |
| 9/19/2025 | 3.25 | 3.25 | 3.12 | 3.16 | 75,469 | 3.16 |
| 9/18/2025 | 3.25 | 3.25 | 3.19 | 3.23 | 46,556 | 3.23 |
| 9/17/2025 | 3.25 | 3.25 | 3.19 | 3.22 | 43,760 | 3.22 |
| 9/16/2025 | 3.34 | 3.34 | 3.18 | 3.25 | 70,230 | 3.25 |
| 9/15/2025 | 3.48 | 3.49 | 3.29 | 3.34 | 58,980 | 3.34 |
| 9/12/2025 | 3.38 | 3.47 | 3.35 | 3.47 | 47,383 | 3.47 |
| 9/11/2025 | 3.35 | 3.41 | 3.35 | 3.38 | 35,348 | 3.38 |
| 9/10/2025 | 3.40 | 3.41 | 3.32 | 3.38 | 57,009 | 3.38 |
| 9/09/2025 | 3.37 | 3.44 | 3.33 | 3.38 | 43,926 | 3.38 |
| 9/08/2025 | 3.32 | 3.40 | 3.26 | 3.40 | 59,872 | 3.40 |
| 9/05/2025 | 3.31 | 3.31 | 3.24 | 3.31 | 15,599 | 3.31 |
| 9/04/2025 | 3.30 | 3.30 | 3.24 | 3.30 | 11,552 | 3.30 |
| 9/03/2025 | 3.34 | 3.35 | 3.26 | 3.29 | 41,295 | 3.29 |
| 9/02/2025 | 3.35 | 3.35 | 3.30 | 3.35 | 26,140 | 3.35 |
| 8/29/2025 | 3.32 | 3.35 | 3.30 | 3.33 | 12,801 | 3.33 |
| 8/28/2025 | 3.36 | 3.38 | 3.31 | 3.36 | 15,837 | 3.35 |
| 8/27/2025 | 3.30 | 3.43 | 3.28 | 3.38 | 99,421 | 3.37 |
| 8/26/2025 | 3.25 | 3.33 | 3.25 | 3.32 | 49,222 | 3.31 |
| 8/25/2025 | 3.29 | 3.29 | 3.25 | 3.27 | 16,303 | 3.26 |
| 8/22/2025 | 3.28 | 3.32 | 3.25 | 3.30 | 42,984 | 3.29 |
| 8/21/2025 | 3.26 | 3.30 | 3.23 | 3.27 | 25,868 | 3.26 |
| 8/20/2025 | 3.25 | 3.29 | 3.22 | 3.29 | 35,370 | 3.28 |
| 8/19/2025 | 3.35 | 3.35 | 3.22 | 3.25 | 81,832 | 3.24 |
| 8/18/2025 | 3.19 | 3.33 | 3.18 | 3.29 | 78,332 | 3.28 |
| 8/15/2025 | 3.11 | 3.19 | 3.09 | 3.16 | 30,405 | 3.15 |
| 8/14/2025 | 3.01 | 3.18 | 3.01 | 3.18 | 41,343 | 3.17 |
| 8/13/2025 | 3.05 | 3.15 | 3.04 | 3.15 | 173,315 | 3.14 |
| 8/12/2025 | 3.06 | 3.06 | 2.96 | 3.05 | 52,912 | 3.04 |
| 8/11/2025 | 3.01 | 3.08 | 2.98 | 3.02 | 237,755 | 3.01 |
| 8/08/2025 | 2.96 | 3.02 | 2.89 | 3.02 | 196,424 | 3.01 |
| 8/07/2025 | 2.93 | 2.95 | 2.88 | 2.95 | 30,406 | 2.94 |
| 8/06/2025 | 2.88 | 2.93 | 2.85 | 2.90 | 73,758 | 2.89 |
| 8/05/2025 | 2.88 | 2.88 | 2.81 | 2.87 | 29,560 | 2.86 |
| 8/04/2025 | 2.80 | 2.88 | 2.80 | 2.88 | 35,502 | 2.87 |
| 8/01/2025 | 2.84 | 2.84 | 2.80 | 2.80 | 28,897 | 2.79 |
| 7/31/2025 | 2.84 | 2.84 | 2.81 | 2.81 | 13,508 | 2.80 |
| 7/30/2025 | 2.87 | 2.90 | 2.80 | 2.85 | 214,149 | 2.83 |
| 7/29/2025 | 2.85 | 2.91 | 2.84 | 2.91 | 98,613 | 2.89 |
| 7/28/2025 | 2.99 | 2.99 | 2.84 | 2.84 | 94,768 | 2.82 |
| 7/25/2025 | 2.98 | 2.98 | 2.88 | 2.98 | 243,552 | 2.96 |