Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares) (AVAL)
4.1900
-0.0500 (-1.18%)
NYSE · Last Trade: Dec 3rd, 8:15 PM 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 |
|---|---|---|---|---|---|---|
| 12/03/2025 | 4.26 | 4.26 | 4.15 | 4.19 | 20,852 | 4.19 |
| 12/02/2025 | 4.18 | 4.30 | 4.15 | 4.24 | 153,747 | 4.24 |
| 12/01/2025 | 4.20 | 4.20 | 4.05 | 4.13 | 167,428 | 4.13 |
| 11/28/2025 | 4.19 | 4.25 | 4.15 | 4.17 | 74,916 | 4.17 |
| 11/26/2025 | 4.10 | 4.25 | 4.07 | 4.16 | 74,597 | 4.15 |
| 11/25/2025 | 4.03 | 4.16 | 4.02 | 4.09 | 113,253 | 4.08 |
| 11/24/2025 | 3.99 | 4.11 | 3.96 | 3.98 | 62,617 | 3.97 |
| 11/21/2025 | 3.93 | 4.04 | 3.87 | 3.99 | 72,929 | 3.98 |
| 11/20/2025 | 4.18 | 4.18 | 3.89 | 3.96 | 69,681 | 3.95 |
| 11/19/2025 | 4.09 | 4.20 | 4.08 | 4.13 | 77,227 | 4.12 |
| 11/18/2025 | 4.07 | 4.15 | 4.02 | 4.12 | 67,463 | 4.11 |
| 11/17/2025 | 4.25 | 4.27 | 4.10 | 4.11 | 51,230 | 4.10 |
| 11/14/2025 | 4.19 | 4.29 | 4.02 | 4.20 | 213,060 | 4.19 |
| 11/13/2025 | 4.39 | 4.45 | 4.20 | 4.21 | 231,139 | 4.20 |
| 11/12/2025 | 4.43 | 4.48 | 4.33 | 4.35 | 223,066 | 4.34 |
| 11/11/2025 | 4.40 | 4.50 | 4.34 | 4.38 | 145,589 | 4.37 |
| 11/10/2025 | 4.37 | 4.40 | 4.30 | 4.35 | 148,490 | 4.34 |
| 11/07/2025 | 4.35 | 4.37 | 4.25 | 4.28 | 67,220 | 4.27 |
| 11/06/2025 | 4.26 | 4.35 | 4.16 | 4.30 | 88,171 | 4.29 |
| 11/05/2025 | 4.26 | 4.30 | 4.17 | 4.21 | 144,156 | 4.20 |
| 11/04/2025 | 4.24 | 4.26 | 4.01 | 4.20 | 99,835 | 4.19 |
| 11/03/2025 | 4.31 | 4.31 | 4.17 | 4.23 | 83,775 | 4.22 |
| 10/31/2025 | 4.14 | 4.25 | 4.07 | 4.22 | 258,292 | 4.20 |
| 10/30/2025 | 4.09 | 4.14 | 4.04 | 4.14 | 143,418 | 4.12 |
| 10/29/2025 | 4.06 | 4.12 | 4.01 | 4.07 | 75,863 | 4.05 |
| 10/28/2025 | 4.18 | 4.18 | 4.01 | 4.05 | 122,751 | 4.03 |
| 10/27/2025 | 4.14 | 4.18 | 4.05 | 4.17 | 280,997 | 4.15 |
| 10/24/2025 | 3.96 | 4.10 | 3.96 | 4.08 | 57,159 | 4.06 |
| 10/23/2025 | 3.83 | 3.97 | 3.81 | 3.97 | 55,362 | 3.95 |
| 10/22/2025 | 3.86 | 3.90 | 3.73 | 3.87 | 84,816 | 3.85 |
| 10/21/2025 | 3.74 | 3.89 | 3.69 | 3.80 | 146,065 | 3.78 |
| 10/20/2025 | 3.86 | 3.96 | 3.69 | 3.74 | 108,954 | 3.72 |
| 10/17/2025 | 3.69 | 3.84 | 3.69 | 3.84 | 49,555 | 3.82 |
| 10/16/2025 | 3.73 | 3.74 | 3.63 | 3.70 | 109,887 | 3.68 |
| 10/15/2025 | 3.75 | 3.75 | 3.65 | 3.72 | 75,445 | 3.70 |
| 10/14/2025 | 3.65 | 3.73 | 3.61 | 3.71 | 55,027 | 3.69 |
| 10/13/2025 | 3.66 | 3.69 | 3.62 | 3.69 | 100,965 | 3.67 |
| 10/10/2025 | 3.49 | 3.73 | 3.45 | 3.64 | 634,814 | 3.62 |
| 10/09/2025 | 3.47 | 3.53 | 3.47 | 3.47 | 39,338 | 3.45 |
| 10/08/2025 | 3.44 | 3.51 | 3.38 | 3.47 | 43,104 | 3.45 |
| 10/07/2025 | 3.38 | 3.48 | 3.38 | 3.39 | 47,525 | 3.37 |
| 10/06/2025 | 3.50 | 3.50 | 3.40 | 3.42 | 53,120 | 3.40 |
| 10/03/2025 | 3.35 | 3.48 | 3.33 | 3.48 | 124,501 | 3.46 |
| 10/02/2025 | 3.25 | 3.35 | 3.25 | 3.33 | 59,134 | 3.31 |
| 10/01/2025 | 3.27 | 3.35 | 3.23 | 3.28 | 103,080 | 3.26 |
| 9/30/2025 | 3.25 | 3.30 | 3.20 | 3.30 | 73,765 | 3.28 |
| 9/29/2025 | 3.33 | 3.34 | 3.27 | 3.28 | 41,607 | 3.25 |
| 9/26/2025 | 3.34 | 3.34 | 3.30 | 3.32 | 27,551 | 3.29 |
| 9/25/2025 | 3.42 | 3.42 | 3.27 | 3.33 | 63,855 | 3.30 |
| 9/24/2025 | 3.30 | 3.43 | 3.30 | 3.39 | 56,224 | 3.36 |
| 9/23/2025 | 3.26 | 3.37 | 3.26 | 3.33 | 61,949 | 3.30 |
| 9/22/2025 | 3.15 | 3.29 | 3.14 | 3.27 | 99,493 | 3.24 |
| 9/19/2025 | 3.25 | 3.25 | 3.12 | 3.16 | 75,469 | 3.13 |
| 9/18/2025 | 3.25 | 3.25 | 3.19 | 3.23 | 46,556 | 3.20 |
| 9/17/2025 | 3.25 | 3.25 | 3.19 | 3.22 | 43,760 | 3.19 |
| 9/16/2025 | 3.34 | 3.34 | 3.18 | 3.25 | 70,230 | 3.22 |
| 9/15/2025 | 3.48 | 3.49 | 3.29 | 3.34 | 58,980 | 3.31 |
| 9/12/2025 | 3.38 | 3.47 | 3.35 | 3.47 | 47,383 | 3.44 |
| 9/11/2025 | 3.35 | 3.41 | 3.35 | 3.38 | 35,348 | 3.35 |
| 9/10/2025 | 3.40 | 3.41 | 3.32 | 3.38 | 57,009 | 3.35 |
| 9/09/2025 | 3.37 | 3.44 | 3.33 | 3.38 | 43,926 | 3.35 |
| 9/08/2025 | 3.32 | 3.40 | 3.26 | 3.40 | 59,872 | 3.37 |
| 9/05/2025 | 3.31 | 3.31 | 3.24 | 3.31 | 15,599 | 3.28 |
| 9/04/2025 | 3.30 | 3.30 | 3.24 | 3.30 | 11,552 | 3.27 |