NYSE · AVAL · stock
Grupo Aval Acciones Y Valores S.A. (AVAL) stock price history
Every NYSE trading session of Grupo Aval Acciones Y Valores S.A. from Sep 23, 2014 to Nov 11, 2026: 3,039 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVAL adjusted close, 2014 to 2026
- $7.36
- All time high, 2014
- $6.18
- 52 week high, $3.31 low
- 3,039
- Daily sessions since 2014
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
AVAL key facts
- Grupo Aval Acciones Y Valores S.A. (AVAL) closed at $4.21 on Nov 11, 2026 on NYSE.
- AVAL's all time high close is $7.36, set on Sep 26, 2014; its all time low close is $1.66 on Mar 20, 2023.
- AVAL's 52 week range is $3.31 to $6.18.
- AVAL returned -1.9% over the year to Nov 11, 2026 and -0.4% over five years.
- Over ten years AVAL returned -3%, -0.3% a year compounded.
- AVAL's deepest drawdown was -77.4% from Sep 26, 2014 to Mar 20, 2023.
- DataCedar holds 3,039 daily sessions of AVAL history from Sep 23, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AVAL price chart, 2014 to 2026
AVAL returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.9% |
| 3 months | -20.0% |
| 6 months | -6.9% |
| Year to date | +5.0% |
| 1 year | -1.9% |
| 3 years | +115.8% |
| 5 years | -0.4% |
| 10 years | -2.9% |
| Since Sep 23, 2014 | -42.0% |
| Compound annual growth, 12.1 years | -4.4% |
AVAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $7.36 on Sep 26, 2014
- All time low close
- $1.66 on Mar 20, 2023
- 52 week high
- $6.18 on Jun 22, 2026
- 52 week low
- $3.31 on Mar 3, 2026
- Deepest drawdown
- -77.4% from Sep 26, 2014 to Mar 20, 2023, not yet recovered
- Best single session
- +18.6% on Mar 4, 2026
- Worst single session
- -21.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 45.1%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +108%
- Worst calendar year
- 2022, -47%
AVAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Sep 23, 2014; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.98 | $6.18 | $3.31 | $4.21 | +5.8% | 42.3M | 217 |
| 2025 | $1.93 | $4.41 | $1.92 | $3.98 | +107.5% | 28M | 250 |
| 2024 | $2.12 | $2.36 | $1.78 | $1.92 | -9.6% | 15M | 250 |
| 2023 | $2.08 | $2.24 | $1.64 | $2.12 | +3.4% | 19.9M | 248 |
| 2022 | $3.91 | $4.41 | $1.59 | $2.05 | -47.1% | 32.6M | 250 |
| 2021 | $4.99 | $5.08 | $3.77 | $3.88 | -21.9% | 33.9M | 250 |
| 2020 | $5.92 | $6.06 | $2.27 | $4.97 | -16.0% | 73.3M | 249 |
| 2019 | $3.79 | $6.00 | $3.79 | $5.92 | +55.0% | 33.2M | 252 |
| 2018 | $5.32 | $5.91 | $3.60 | $3.82 | -27.7% | 54.7M | 250 |
| 2017 | $4.75 | $5.74 | $4.43 | $5.28 | +12.3% | 41.4M | 251 |
| 2016 | $3.66 | $5.27 | $3.14 | $4.70 | +28.6% | 35.2M | 252 |
| 2015 | $5.69 | $5.85 | $3.35 | $3.66 | -35.1% | 89M | 250 |
| 2014 | $7.21 | $7.44 | $4.91 | $5.63 | n/a | 73.7M | 70 |
AVAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $4.21 | -4.6% |
| October 2026 | $4.41 | -8.4% |
| September 2026 | $4.82 | -8.0% |
| August 2026 | $5.24 | -0.8% |
| July 2026 | $5.28 | +5.0% |
| June 2026 | $5.03 | +9.4% |
| May 2026 | $4.60 | +4.0% |
| April 2026 | $4.42 | +1.7% |
| March 2026 | $4.35 | +7.6% |
| February 2026 | $4.04 | -14.7% |
| January 2026 | $4.74 | +19.1% |
| December 2025 | $3.98 | -2.9% |
About the AVAL data
Daily bars. 3,039 sessions from Sep 23, 2014 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 23, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AAVAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- AUB Atlantic Union Bankshares Corp
- AUB$A Atlantic Union Bankshares Corporation Depositary Shares each representing a 1/400th ownership interest in a share of 6.875% Perpetual Non-Cumulative Preferred Stock, Series A
- AUNA Auna S.A.
- AVA Avista Corp.
- AVBC Avidia Bancorp, Inc.
- AVD American Vanguard Corp.
- AVEX AEVEX Corp.
- AVK Advent Convertible & Income Fund
Common questions
AVAL share price history
