Comparing Back to the side-by-side chart ↗
Grupo Aval (AVAL) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 50 out of 100 (momentum 45 · quality 39 · valuation 89), as of 2026-11-03.
- Signal: Mixed moving-average stack — Trades -13.3% vs the 50-day and -8.3% vs the 200-day average, 29.4% below the 52-week high and +31.9% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Grupo Aval trades 13.3% below its 50-day and 8.3% below its 200-day moving average. (as of 2026-11-02)
Grupo Aval is a Colombian financial holding company that owns banks and related businesses across Colombia and Central America. It offers deposit accounts, commercial and consumer loans, mortgages, pension fund management, investment banking, insurance and payment services.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AVAL overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.42 | 4.43 | 4.30 | 4.34 | -2.03% | 171,174 |
| 2026-10-30 | 4.61 | 4.61 | 4.41 | 4.43 | -4.32% | 194,600 |
| 2026-10-29 | 4.66 | 4.69 | 4.56 | 4.63 | +0.00% | 62,700 |
| 2026-10-28 | 4.68 | 4.70 | 4.50 | 4.63 | -1.07% | 365,100 |
| 2026-10-27 | 4.73 | 4.82 | 4.67 | 4.68 | -1.27% | 152,800 |
| 2026-10-26 | 4.85 | 4.85 | 4.70 | 4.74 | -3.46% | 251,400 |
| 2026-10-23 | 4.71 | 4.97 | 4.71 | 4.91 | +3.81% | 324,100 |
| 2026-10-22 | 4.72 | 4.83 | 4.68 | 4.73 | -0.42% | 143,900 |
| 2026-10-21 | 4.80 | 4.86 | 4.75 | 4.75 | -1.86% | 22,700 |
| 2026-10-20 | 4.77 | 4.91 | 4.73 | 4.84 | +2.76% | 157,302 |
| 2026-10-19 | 4.70 | 4.89 | 4.70 | 4.71 | -2.89% | 258,381 |
| 2026-10-16 | 4.86 | 4.96 | 4.83 | 4.85 | -1.02% | 112,000 |
| 2026-10-15 | 4.92 | 4.99 | 4.87 | 4.90 | +0.00% | 179,300 |
| 2026-10-14 | 4.95 | 4.95 | 4.84 | 4.90 | -0.20% | 296,600 |
| 2026-10-13 | 4.91 | 5.00 | 4.81 | 4.91 | +1.66% | 183,380 |
| 2026-10-12 | 4.92 | 5.03 | 4.76 | 4.83 | -1.23% | 118,398 |
| 2026-10-09 | 4.91 | 4.96 | 4.84 | 4.89 | +0.41% | 84,900 |
| 2026-10-08 | 4.93 | 4.93 | 4.83 | 4.87 | -1.22% | 61,300 |
| 2026-10-07 | 4.91 | 5.02 | 4.83 | 4.93 | -0.80% | 107,800 |
| 2026-10-06 | 4.99 | 5.04 | 4.96 | 4.97 | +0.40% | 224,000 |
| 2026-10-05 | 4.78 | 5.00 | 4.78 | 4.95 | +3.56% | 232,100 |
| 2026-10-02 | 4.80 | 4.82 | 4.75 | 4.78 | +0.84% | 54,300 |
| 2026-10-01 | 4.79 | 4.85 | 4.73 | 4.74 | -1.66% | 174,400 |
| 2026-09-30 | 4.86 | 4.90 | 4.77 | 4.82 | -1.03% | 73,200 |
| 2026-09-29 | 4.83 | 4.90 | 4.78 | 4.87 | +1.67% | 294,121 |
| 2026-09-28 | 4.89 | 4.95 | 4.75 | 4.79 | -3.43% | 136,101 |
| 2026-09-25 | 4.90 | 5.00 | 4.83 | 4.96 | +1.22% | 92,000 |
| 2026-09-24 | 4.98 | 5.08 | 4.90 | 4.90 | -2.58% | 121,200 |
| 2026-09-23 | 5.10 | 5.14 | 4.98 | 5.03 | -1.37% | 192,400 |
| 2026-09-22 | 5.12 | 5.15 | 5.07 | 5.10 | +0.39% | 82,100 |
| 2026-09-21 | 5.12 | 5.25 | 5.07 | 5.08 | +0.20% | 144,800 |
| 2026-09-18 | 5.20 | 5.26 | 5.03 | 5.07 | -2.87% | 397,400 |
| 2026-09-17 | 5.36 | 5.39 | 5.22 | 5.22 | -1.14% | 55,500 |
| 2026-09-16 | 5.20 | 5.37 | 5.20 | 5.28 | -1.68% | 75,700 |
| 2026-09-15 | 5.33 | 5.45 | 5.30 | 5.37 | +0.19% | 149,700 |
| 2026-09-14 | 5.30 | 5.40 | 5.28 | 5.36 | +0.19% | 89,400 |
| 2026-09-11 | 5.44 | 5.44 | 5.35 | 5.35 | -0.74% | 66,200 |
| 2026-09-10 | 5.28 | 5.46 | 5.28 | 5.39 | +0.94% | 111,700 |
| 2026-09-09 | 5.27 | 5.38 | 5.27 | 5.34 | +0.19% | 64,900 |
| 2026-09-08 | 5.33 | 5.46 | 5.27 | 5.33 | -0.19% | 171,800 |
| 2026-09-04 | 5.32 | 5.38 | 5.28 | 5.34 | +0.19% | 82,800 |
| 2026-09-03 | 5.35 | 5.37 | 5.20 | 5.33 | +0.76% | 128,200 |
| 2026-09-02 | 5.25 | 5.37 | 5.24 | 5.29 | +0.95% | 131,300 |
| 2026-09-01 | 5.19 | 5.34 | 5.15 | 5.24 | +0.00% | 96,900 |
| 2026-08-31 | 5.21 | 5.25 | 5.12 | 5.24 | -0.19% | 49,400 |
| 2026-08-28 | 5.36 | 5.44 | 5.25 | 5.25 | -1.69% | 97,400 |
| 2026-08-27 | 5.41 | 5.41 | 5.30 | 5.34 | -2.02% | 90,100 |
| 2026-08-26 | 5.51 | 5.61 | 5.39 | 5.45 | -1.62% | 99,500 |
| 2026-08-25 | 5.52 | 5.56 | 5.41 | 5.54 | +0.18% | 99,800 |
| 2026-08-24 | 5.48 | 5.54 | 5.41 | 5.53 | +1.28% | 100,900 |
| 2026-08-21 | 5.45 | 5.53 | 5.38 | 5.46 | +0.55% | 210,217 |
| 2026-08-20 | 5.48 | 5.55 | 5.41 | 5.43 | -1.27% | 127,320 |
| 2026-08-19 | 5.42 | 5.58 | 5.42 | 5.50 | +1.66% | 207,567 |
| 2026-08-18 | 5.43 | 5.55 | 5.33 | 5.41 | -1.46% | 170,558 |
| 2026-08-17 | 5.32 | 5.52 | 5.27 | 5.49 | +3.58% | 309,648 |
| 2026-08-14 | 5.38 | 5.44 | 5.20 | 5.30 | -1.85% | 88,958 |
| 2026-08-13 | 5.38 | 5.46 | 5.34 | 5.40 | +0.93% | 145,772 |
| 2026-08-12 | 5.49 | 5.54 | 5.24 | 5.35 | +1.71% | 201,454 |
| 2026-08-11 | 5.32 | 5.42 | 5.22 | 5.26 | -0.38% | 201,984 |
| 2026-08-10 | 5.05 | 5.39 | 5.05 | 5.28 | +4.35% | 238,750 |
| 2026-08-07 | 5.18 | 5.18 | 5.06 | 5.06 | -0.98% | 56,605 |
| 2026-08-06 | 5.30 | 5.30 | 5.10 | 5.11 | -3.58% | 98,808 |
| 2026-08-05 | 5.25 | 5.42 | 5.16 | 5.30 | +1.73% | 176,036 |
| 2026-08-04 | 5.20 | 5.28 | 5.13 | 5.21 | -0.57% | 258,043 |
| 2026-08-03 | 5.28 | 5.29 | 5.11 | 5.24 | -0.76% | 145,786 |
| 2026-07-31 | 5.14 | 5.30 | 5.11 | 5.28 | +2.52% | 192,946 |
| 2026-07-30 | 4.93 | 5.21 | 4.93 | 5.15 | +5.10% | 132,579 |
| 2026-07-29 | 4.92 | 5.03 | 4.88 | 4.90 | +0.41% | 90,358 |
| 2026-07-28 | 4.74 | 4.97 | 4.63 | 4.88 | +1.24% | 239,192 |
| 2026-07-27 | 4.95 | 4.95 | 4.76 | 4.82 | +0.84% | 59,482 |
| 2026-07-24 | 4.92 | 4.97 | 4.75 | 4.78 | -3.24% | 130,738 |
| 2026-07-23 | 4.97 | 5.05 | 4.85 | 4.94 | -1.98% | 300,248 |
| 2026-07-22 | 5.05 | 5.11 | 4.99 | 5.04 | -0.98% | 113,140 |
| 2026-07-21 | 4.96 | 5.09 | 4.96 | 5.09 | +2.83% | 119,156 |
| 2026-07-20 | 4.93 | 5.05 | 4.90 | 4.95 | +0.61% | 55,056 |
| 2026-07-17 | 4.92 | 5.00 | 4.89 | 4.92 | -1.01% | 143,690 |
| 2026-07-16 | 5.04 | 5.11 | 4.93 | 4.97 | -1.19% | 96,446 |
| 2026-07-15 | 5.03 | 5.08 | 4.97 | 5.03 | +1.62% | 88,290 |
| 2026-07-14 | 4.92 | 5.04 | 4.86 | 4.95 | +0.81% | 372,007 |
| 2026-07-13 | 5.07 | 5.20 | 4.90 | 4.91 | -3.16% | 89,943 |
| 2026-07-10 | 5.09 | 5.15 | 5.03 | 5.07 | +1.00% | 79,275 |
| 2026-07-09 | 4.87 | 5.06 | 4.87 | 5.02 | +3.72% | 58,733 |
| 2026-07-08 | 4.87 | 4.90 | 4.73 | 4.84 | -1.63% | 379,935 |
| 2026-07-07 | 5.12 | 5.12 | 4.91 | 4.92 | -3.15% | 71,921 |
| 2026-07-06 | 5.09 | 5.22 | 5.06 | 5.08 | +0.40% | 62,697 |
| 2026-07-02 | 5.20 | 5.28 | 5.03 | 5.06 | -0.39% | 57,093 |
| 2026-07-01 | 5.01 | 5.21 | 5.01 | 5.08 | +0.99% | 116,298 |
| 2026-06-30 | 5.09 | 5.11 | 4.91 | 5.03 | -1.57% | 209,035 |
| 2026-06-29 | 5.15 | 5.19 | 5.09 | 5.11 | +0.59% | 171,868 |
| 2026-06-26 | 5.00 | 5.20 | 5.00 | 5.08 | -0.39% | 145,681 |
| 2026-06-25 | 5.26 | 5.27 | 5.08 | 5.10 | -1.35% | 71,504 |
| 2026-06-24 | 5.35 | 5.40 | 5.12 | 5.17 | -2.82% | 217,521 |
| 2026-06-23 | 5.32 | 5.41 | 5.22 | 5.32 | -0.37% | 626,344 |
| 2026-06-22 | 6.02 | 6.20 | 5.15 | 5.34 | -7.13% | 1,681,263 |
| 2026-06-18 | 5.64 | 5.80 | 5.46 | 5.75 | +3.05% | 460,821 |
| 2026-06-17 | 5.45 | 5.67 | 5.39 | 5.58 | +2.01% | 162,138 |
| 2026-06-16 | 5.44 | 5.54 | 5.38 | 5.47 | +0.00% | 161,980 |
| 2026-06-15 | 5.60 | 5.64 | 5.34 | 5.47 | -1.44% | 358,597 |
| 2026-06-12 | 5.47 | 5.75 | 5.42 | 5.55 | +3.16% | 603,707 |
| 2026-06-11 | 5.23 | 5.43 | 5.16 | 5.38 | +4.26% | 320,662 |
| 2026-06-10 | 5.08 | 5.26 | 4.96 | 5.16 | +1.38% | 301,256 |
| 2026-06-09 | 4.94 | 5.12 | 4.92 | 5.09 | +4.73% | 247,513 |
| 2026-06-08 | 4.82 | 4.97 | 4.76 | 4.86 | +1.25% | 172,511 |
| 2026-06-05 | 4.82 | 4.85 | 4.72 | 4.80 | -2.04% | 190,546 |
| 2026-06-04 | 4.99 | 5.01 | 4.88 | 4.90 | -1.61% | 180,039 |
| 2026-06-03 | 4.95 | 5.07 | 4.80 | 4.98 | +0.81% | 250,666 |
| 2026-06-02 | 5.10 | 5.12 | 4.80 | 4.94 | -4.08% | 478,732 |
| 2026-06-01 | 5.00 | 5.37 | 4.96 | 5.15 | +11.71% | 1,078,376 |
| 2026-05-29 | 4.64 | 4.75 | 4.58 | 4.61 | -1.71% | 308,057 |
| 2026-05-28 | 4.70 | 4.76 | 4.60 | 4.69 | -1.47% | 218,460 |
| 2026-05-27 | 4.70 | 4.80 | 4.66 | 4.76 | +2.15% | 487,716 |
| 2026-05-26 | 4.33 | 4.70 | 4.33 | 4.66 | +10.17% | 416,739 |
| 2026-05-22 | 4.31 | 4.31 | 4.17 | 4.23 | -0.70% | 101,655 |
| 2026-05-21 | 4.23 | 4.29 | 4.16 | 4.26 | +0.71% | 247,789 |
| 2026-05-20 | 4.10 | 4.27 | 4.06 | 4.23 | +4.70% | 272,392 |
| 2026-05-19 | 4.15 | 4.26 | 4.02 | 4.04 | -3.58% | 209,389 |
| 2026-05-18 | 4.04 | 4.23 | 4.04 | 4.19 | +4.49% | 275,484 |
| 2026-05-15 | 4.20 | 4.24 | 3.92 | 4.01 | -5.20% | 780,345 |
| 2026-05-14 | 4.23 | 4.23 | 4.09 | 4.23 | +0.24% | 401,198 |
| 2026-05-13 | 4.37 | 4.42 | 4.19 | 4.22 | -4.52% | 239,337 |
| 2026-05-12 | 4.54 | 4.56 | 4.38 | 4.42 | -2.86% | 218,051 |
| 2026-05-11 | 4.56 | 4.59 | 4.47 | 4.55 | +0.66% | 419,812 |
| 2026-05-08 | 4.54 | 4.58 | 4.42 | 4.52 | +0.89% | 110,760 |
| 2026-05-07 | 4.56 | 4.64 | 4.39 | 4.48 | -1.54% | 134,679 |
| 2026-05-06 | 4.59 | 4.64 | 4.47 | 4.55 | +2.25% | 233,865 |
| 2026-05-05 | 4.48 | 4.48 | 4.30 | 4.45 | +2.77% | 162,384 |
| 2026-05-04 | 4.41 | 4.55 | 4.33 | 4.33 | -1.59% | 211,174 |
| 2026-05-01 | 4.48 | 4.51 | 4.39 | 4.40 | -1.35% | 223,811 |
| 2026-04-30 | 4.36 | 4.48 | 4.31 | 4.46 | +3.00% | 118,282 |
| 2026-04-29 | 4.45 | 4.50 | 4.31 | 4.33 | -3.99% | 160,363 |
| 2026-04-28 | 4.57 | 4.59 | 4.46 | 4.51 | -1.96% | 200,642 |
| 2026-04-27 | 4.62 | 4.79 | 4.57 | 4.60 | -0.43% | 403,610 |
| 2026-04-24 | 4.32 | 4.64 | 4.32 | 4.62 | +5.72% | 352,903 |
| 2026-04-23 | 4.48 | 4.69 | 4.34 | 4.37 | -2.89% | 122,170 |
| 2026-04-22 | 4.77 | 4.77 | 4.41 | 4.50 | -5.26% | 342,156 |
| 2026-04-21 | 4.82 | 4.85 | 4.68 | 4.75 | -1.25% | 84,080 |
| 2026-04-20 | 4.80 | 4.85 | 4.77 | 4.81 | +0.84% | 107,491 |
| 2026-04-17 | 4.80 | 4.80 | 4.69 | 4.77 | +0.21% | 74,705 |
| 2026-04-16 | 4.86 | 4.98 | 4.69 | 4.76 | -1.04% | 306,333 |
| 2026-04-15 | 4.69 | 4.90 | 4.58 | 4.81 | +1.48% | 327,451 |
| 2026-04-14 | 4.61 | 4.83 | 4.60 | 4.74 | +3.49% | 360,936 |
| 2026-04-13 | 4.40 | 4.60 | 4.35 | 4.58 | +3.39% | 107,371 |
| 2026-04-10 | 4.50 | 4.53 | 4.39 | 4.43 | -1.56% | 109,978 |
| 2026-04-09 | 4.37 | 4.50 | 4.34 | 4.50 | +2.04% | 88,153 |
| 2026-04-08 | 4.35 | 4.46 | 4.33 | 4.41 | +3.76% | 61,094 |
| 2026-04-07 | 4.37 | 4.37 | 4.23 | 4.25 | -3.85% | 200,292 |
| 2026-04-06 | 4.35 | 4.47 | 4.35 | 4.42 | +1.61% | 76,403 |
| 2026-04-02 | 4.30 | 4.38 | 4.30 | 4.35 | -0.68% | 63,196 |
| 2026-04-01 | 4.45 | 4.46 | 4.28 | 4.38 | -0.45% | 77,961 |
| 2026-03-31 | 4.30 | 4.46 | 4.29 | 4.40 | +3.29% | 202,099 |
| 2026-03-30 | 4.13 | 4.35 | 4.06 | 4.26 | +3.15% | 265,858 |
| 2026-03-27 | 4.16 | 4.28 | 4.06 | 4.13 | -1.43% | 82,266 |
| 2026-03-26 | 4.28 | 4.30 | 4.18 | 4.19 | -3.01% | 63,764 |
| 2026-03-25 | 4.23 | 4.39 | 4.23 | 4.32 | +2.86% | 116,544 |
| 2026-03-24 | 4.18 | 4.30 | 4.10 | 4.20 | -0.94% | 88,910 |
| 2026-03-23 | 4.17 | 4.25 | 4.13 | 4.24 | +2.42% | 150,866 |
| 2026-03-20 | 4.16 | 4.23 | 4.06 | 4.14 | -1.66% | 111,664 |
| 2026-03-19 | 4.02 | 4.25 | 4.02 | 4.21 | +3.69% | 147,682 |
| 2026-03-18 | 4.06 | 4.18 | 4.01 | 4.06 | +0.00% | 266,734 |
| 2026-03-17 | 4.13 | 4.18 | 4.01 | 4.06 | -1.22% | 54,034 |
| 2026-03-16 | 3.96 | 4.13 | 3.96 | 4.11 | +4.58% | 72,709 |
| 2026-03-13 | 3.96 | 4.11 | 3.91 | 3.93 | -2.48% | 121,143 |
| 2026-03-12 | 4.02 | 4.07 | 3.93 | 4.03 | -2.42% | 135,704 |
| 2026-03-11 | 4.03 | 4.17 | 3.95 | 4.13 | +1.23% | 61,127 |
| 2026-03-10 | 3.98 | 4.13 | 3.90 | 4.08 | +3.82% | 182,444 |
| 2026-03-09 | 3.73 | 3.99 | 3.71 | 3.93 | +4.52% | 166,181 |
| 2026-03-06 | 3.88 | 3.95 | 3.73 | 3.76 | -5.05% | 261,851 |
| 2026-03-05 | 4.12 | 4.19 | 3.82 | 3.96 | -5.94% | 331,162 |
| 2026-03-04 | 3.56 | 4.29 | 3.56 | 4.21 | +18.59% | 1,101,158 |
| 2026-03-03 | 3.69 | 3.69 | 3.35 | 3.55 | -6.08% | 374,075 |
| 2026-03-02 | 3.85 | 3.95 | 3.71 | 3.78 | -7.58% | 578,118 |
| 2026-02-27 | 4.22 | 4.22 | 4.04 | 4.09 | -3.54% | 193,684 |
| 2026-02-26 | 4.40 | 4.40 | 4.13 | 4.24 | -3.20% | 348,001 |
| 2026-02-25 | 4.41 | 4.45 | 4.30 | 4.38 | -0.45% | 77,336 |
| 2026-02-24 | 4.48 | 4.48 | 4.33 | 4.40 | -1.35% | 179,205 |
| 2026-02-23 | 4.49 | 4.59 | 4.40 | 4.46 | -0.67% | 49,045 |
| 2026-02-20 | 4.39 | 4.50 | 4.36 | 4.49 | +1.81% | 57,677 |
| 2026-02-19 | 4.28 | 4.43 | 4.25 | 4.41 | +2.32% | 76,712 |
| 2026-02-18 | 4.49 | 4.49 | 4.29 | 4.31 | -2.71% | 75,846 |
| 2026-02-17 | 4.40 | 4.51 | 4.38 | 4.43 | +0.00% | 66,382 |
| 2026-02-13 | 4.34 | 4.53 | 4.30 | 4.43 | +1.14% | 99,343 |
| 2026-02-12 | 4.53 | 4.65 | 4.38 | 4.38 | -3.31% | 111,163 |
| 2026-02-11 | 4.50 | 4.65 | 4.49 | 4.53 | +1.57% | 227,274 |
| 2026-02-10 | 4.58 | 4.59 | 4.41 | 4.46 | -2.41% | 119,482 |
| 2026-02-09 | 4.68 | 4.80 | 4.49 | 4.57 | -0.22% | 331,846 |
| 2026-02-06 | 4.55 | 4.63 | 4.46 | 4.58 | +1.78% | 187,698 |
| 2026-02-05 | 4.68 | 4.79 | 4.43 | 4.50 | -4.05% | 281,498 |
| 2026-02-04 | 4.78 | 4.90 | 4.56 | 4.69 | -3.89% | 136,247 |
| 2026-02-03 | 4.86 | 4.94 | 4.83 | 4.88 | +0.41% | 81,779 |
| 2026-02-02 | 4.80 | 4.96 | 4.70 | 4.86 | +1.04% | 115,373 |
| 2026-01-30 | 5.10 | 5.11 | 4.80 | 4.81 | -5.87% | 111,951 |
| 2026-01-29 | 5.13 | 5.19 | 5.01 | 5.11 | +1.39% | 133,325 |
| 2026-01-28 | 5.22 | 5.27 | 5.01 | 5.04 | -4.36% | 292,779 |
| 2026-01-27 | 5.08 | 5.28 | 5.03 | 5.27 | +4.77% | 304,326 |
| 2026-01-26 | 4.72 | 5.03 | 4.69 | 5.03 | +7.48% | 555,137 |
| 2026-01-23 | 4.69 | 4.74 | 4.61 | 4.68 | -0.21% | 94,518 |
| 2026-01-22 | 4.69 | 4.75 | 4.58 | 4.69 | -0.85% | 146,311 |
| 2026-01-21 | 4.55 | 4.73 | 4.54 | 4.73 | +4.65% | 172,375 |
| 2026-01-20 | 4.29 | 4.52 | 4.29 | 4.52 | +4.39% | 203,043 |
| 2026-01-16 | 4.30 | 4.38 | 4.23 | 4.33 | +1.17% | 45,530 |
| 2026-01-15 | 4.28 | 4.31 | 4.23 | 4.28 | +0.00% | 37,650 |
| 2026-01-14 | 4.22 | 4.32 | 4.20 | 4.28 | +0.23% | 100,861 |
| 2026-01-13 | 4.17 | 4.27 | 4.11 | 4.27 | +1.91% | 116,949 |
| 2026-01-12 | 4.18 | 4.22 | 4.16 | 4.19 | +0.48% | 34,944 |
| 2026-01-09 | 4.15 | 4.20 | 4.14 | 4.17 | +0.72% | 87,681 |
| 2026-01-08 | 4.05 | 4.15 | 4.05 | 4.14 | +2.22% | 61,228 |
| 2026-01-07 | 4.06 | 4.13 | 4.05 | 4.05 | -0.74% | 37,698 |
| 2026-01-06 | 4.06 | 4.16 | 4.01 | 4.08 | -0.24% | 111,698 |
| 2026-01-05 | 4.07 | 4.17 | 4.00 | 4.09 | +1.24% | 261,930 |
| 2026-01-02 | 4.05 | 4.08 | 4.01 | 4.04 | -0.25% | 122,565 |
| 2025-12-31 | 4.05 | 4.07 | 4.00 | 4.05 | -0.74% | 153,853 |
| 2025-12-30 | 4.24 | 4.24 | 4.06 | 4.08 | -4.23% | 229,994 |
| 2025-12-29 | 4.24 | 4.26 | 4.14 | 4.26 | +0.71% | 41,792 |
| 2025-12-26 | 4.24 | 4.26 | 4.15 | 4.23 | -0.94% | 43,741 |
| 2025-12-24 | 4.20 | 4.27 | 4.18 | 4.27 | +3.14% | 42,956 |
| 2025-12-23 | 4.10 | 4.17 | 4.10 | 4.14 | +0.49% | 26,083 |
| 2025-12-22 | 4.06 | 4.16 | 4.06 | 4.12 | +0.49% | 28,314 |
| 2025-12-19 | 4.09 | 4.11 | 4.04 | 4.10 | +0.74% | 102,777 |
| 2025-12-18 | 4.07 | 4.10 | 4.02 | 4.07 | +0.49% | 67,279 |
| 2025-12-17 | 4.01 | 4.09 | 4.00 | 4.05 | -0.49% | 90,946 |
| 2025-12-16 | 4.10 | 4.12 | 4.01 | 4.07 | -1.45% | 110,655 |
| 2025-12-15 | 4.14 | 4.14 | 4.05 | 4.13 | +0.24% | 73,995 |
| 2025-12-12 | 4.16 | 4.16 | 4.09 | 4.12 | -0.96% | 38,040 |
| 2025-12-11 | 4.22 | 4.24 | 4.13 | 4.16 | -1.42% | 43,781 |
| 2025-12-10 | 4.23 | 4.23 | 4.13 | 4.22 | +0.24% | 46,082 |
| 2025-12-09 | 4.27 | 4.29 | 4.16 | 4.21 | -0.71% | 67,413 |
| 2025-12-08 | 4.15 | 4.29 | 4.10 | 4.24 | +2.17% | 40,606 |
| 2025-12-05 | 4.15 | 4.19 | 4.07 | 4.15 | -1.43% | 147,220 |
| 2025-12-04 | 4.22 | 4.28 | 4.14 | 4.21 | +0.48% | 152,502 |
| 2025-12-03 | 4.26 | 4.26 | 4.15 | 4.19 | -1.18% | 20,852 |
| 2025-12-02 | 4.18 | 4.30 | 4.15 | 4.24 | +2.66% | 153,747 |
| 2025-12-01 | 4.20 | 4.20 | 4.05 | 4.13 | -0.96% | 167,428 |
| 2025-11-28 | 4.19 | 4.25 | 4.15 | 4.17 | +0.24% | 74,916 |
| 2025-11-26 | 4.10 | 4.25 | 4.07 | 4.16 | +1.71% | 74,597 |
| 2025-11-25 | 4.03 | 4.16 | 4.02 | 4.09 | +2.76% | 113,253 |
| 2025-11-24 | 3.99 | 4.11 | 3.96 | 3.98 | -0.25% | 62,617 |
| 2025-11-21 | 3.93 | 4.04 | 3.87 | 3.99 | +0.76% | 72,929 |
| 2025-11-20 | 4.18 | 4.18 | 3.89 | 3.96 | -4.12% | 69,681 |
| 2025-11-19 | 4.09 | 4.20 | 4.08 | 4.13 | +0.24% | 77,230 |
| 2025-11-18 | 4.07 | 4.15 | 4.02 | 4.12 | +0.24% | 67,463 |
| 2025-11-17 | 4.25 | 4.27 | 4.10 | 4.11 | -2.14% | 51,230 |
| 2025-11-14 | 4.19 | 4.29 | 4.02 | 4.20 | -0.24% | 213,060 |
| 2025-11-13 | 4.39 | 4.45 | 4.20 | 4.21 | -3.22% | 231,139 |
| 2025-11-12 | 4.43 | 4.48 | 4.33 | 4.35 | -0.68% | 223,066 |
| 2025-11-11 | 4.40 | 4.50 | 4.34 | 4.38 | +0.69% | 145,589 |
| 2025-11-10 | 4.37 | 4.40 | 4.30 | 4.35 | +1.64% | 148,493 |
| 2025-11-07 | 4.35 | 4.37 | 4.25 | 4.28 | -0.47% | 67,220 |
| 2025-11-06 | 4.26 | 4.35 | 4.16 | 4.30 | +2.14% | 88,171 |
| 2025-11-05 | 4.26 | 4.30 | 4.17 | 4.21 | +0.24% | 144,168 |
| 2025-11-04 | 4.24 | 4.26 | 4.01 | 4.20 | -0.71% | 100,334 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+26.52%). Worst month: Sep (-4.75%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Grupo Aval's (AVAL) latest close?
4.34 on 2026-11-02, from the Closelook data lake's daily price record.
What is AVAL's 52-week high and low?
6.20 high and 3.35 low over the trailing 52 weeks, as of 2026-11-02.
What is Grupo Aval's strongest and weakest month historically?
Historically, AVAL's strongest calendar month has been Jan (average +26.52%) and its weakest Sep (average -4.75%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Grupo Aval's Closelooknet score?
50 out of 100 (momentum 45 · quality 39 · valuation 89), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on AVAL?
Mixed moving-average stack: Trades -13.3% vs the 50-day and -8.3% vs the 200-day average, 29.4% below the 52-week high and +31.9% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is AVAL above its 50-day and 200-day moving averages?
Grupo Aval trades 13.3% below its 50-day and 8.3% below its 200-day moving average (9.0% below its 20-day). As of 2026-11-02.