Grupo Aval Acciones Y Valores S.A. (AVAL) stock
AVALNYSECommercial Banks, NECFiscal year ends December 31
$4.06+0.11 (+2.78%)
Close on Nov 13, 2026
Price history
Grupo Aval Acciones Y Valores share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$4.06
+2.78% on the day
52-week range
$3.35 – $6.20
-34.5% from the high
Change over 52 weeks
-3.6%
From $4.21 on Nov 13, 2025
Average volume
157,415
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $3.96 | $4.08 | $3.88 | $4.06 | +2.78% | 443,852 |
| Nov 12, 2026 | $4.22 | $4.25 | $3.93 | $3.95 | -6.18% | 491,839 |
| Nov 11, 2026 | $4.45 | $4.48 | $4.20 | $4.21 | -5.39% | 66,944 |
| Nov 10, 2026 | $4.31 | $4.47 | $4.30 | $4.45 | +2.53% | 113,311 |
| Nov 9, 2026 | $4.34 | $4.39 | $4.11 | $4.34 | +0.70% | 154,290 |
| Nov 6, 2026 | $4.11 | $4.34 | $4.11 | $4.31 | +3.36% | 217,412 |
| Nov 5, 2026 | $4.32 | $4.35 | $4.16 | $4.17 | -3.25% | 179,730 |
| Nov 4, 2026 | $4.44 | $4.45 | $4.31 | $4.31 | -0.46% | 200,287 |
| Nov 3, 2026 | $4.30 | $4.42 | $4.30 | $4.33 | -0.23% | 128,164 |
| Nov 2, 2026 | $4.42 | $4.44 | $4.30 | $4.34 | -2.03% | 171,182 |
| Oct 30, 2026 | $4.61 | $4.61 | $4.41 | $4.43 | -4.32% | 196,547 |
| Oct 29, 2026 | $4.66 | $4.69 | $4.56 | $4.63 | 0.00% | 62,746 |
| Oct 28, 2026 | $4.68 | $4.70 | $4.50 | $4.63 | -1.07% | 365,134 |
| Oct 27, 2026 | $4.73 | $4.82 | $4.67 | $4.68 | -1.27% | 152,781 |
| Oct 26, 2026 | $4.85 | $4.85 | $4.70 | $4.74 | -3.46% | 251,422 |
| Oct 23, 2026 | $4.71 | $4.97 | $4.71 | $4.91 | +3.81% | 324,052 |
| Oct 22, 2026 | $4.72 | $4.83 | $4.68 | $4.73 | -0.42% | 143,852 |
| Oct 21, 2026 | $4.80 | $4.86 | $4.75 | $4.75 | -1.86% | 22,689 |
| Oct 20, 2026 | $4.77 | $4.91 | $4.73 | $4.84 | +2.76% | 157,302 |
| Oct 19, 2026 | $4.70 | $4.89 | $4.70 | $4.71 | -2.89% | 258,381 |
| Oct 16, 2026 | $4.86 | $4.96 | $4.84 | $4.85 | -1.02% | 112,046 |
| Oct 15, 2026 | $4.92 | $4.99 | $4.87 | $4.90 | 0.00% | 179,351 |
| Oct 14, 2026 | $4.95 | $4.95 | $4.84 | $4.90 | -0.20% | 296,612 |
| Oct 13, 2026 | $4.91 | $5.00 | $4.81 | $4.91 | +1.66% | 183,380 |
| Oct 12, 2026 | $4.92 | $5.03 | $4.76 | $4.83 | -1.23% | 118,398 |
| Oct 9, 2026 | $4.91 | $4.96 | $4.84 | $4.89 | +0.41% | 84,933 |
| Oct 8, 2026 | $4.93 | $4.93 | $4.83 | $4.87 | -1.22% | 61,330 |
| Oct 7, 2026 | $4.91 | $5.02 | $4.83 | $4.93 | -0.80% | 107,832 |
| Oct 6, 2026 | $4.99 | $5.04 | $4.96 | $4.97 | +0.40% | 224,026 |
| Oct 5, 2026 | $4.78 | $5.00 | $4.78 | $4.95 | +3.56% | 232,107 |
| Oct 2, 2026 | $4.80 | $4.82 | $4.75 | $4.78 | +0.84% | 54,299 |
| Oct 1, 2026 | $4.79 | $4.85 | $4.73 | $4.74 | -1.66% | 174,378 |
| Sep 30, 2026 | $4.86 | $4.90 | $4.77 | $4.82 | -1.03% | 73,197 |
| Sep 29, 2026 | $4.83 | $4.90 | $4.78 | $4.87 | +1.67% | 294,121 |
| Sep 28, 2026 | $4.89 | $4.95 | $4.75 | $4.79 | -3.43% | 136,101 |
| Sep 25, 2026 | $4.90 | $5.00 | $4.83 | $4.96 | +1.22% | 92,007 |
| Sep 24, 2026 | $4.98 | $5.08 | $4.90 | $4.90 | -2.58% | 121,226 |
| Sep 23, 2026 | $5.10 | $5.14 | $4.98 | $5.03 | -1.37% | 192,394 |
| Sep 22, 2026 | $5.12 | $5.15 | $5.07 | $5.10 | +0.39% | 82,125 |
| Sep 21, 2026 | $5.12 | $5.25 | $5.07 | $5.08 | +0.20% | 144,751 |
| Sep 18, 2026 | $5.20 | $5.26 | $5.03 | $5.07 | -2.87% | 397,353 |
| Sep 17, 2026 | $5.36 | $5.39 | $5.22 | $5.22 | -1.14% | 55,805 |
| Sep 16, 2026 | $5.20 | $5.37 | $5.20 | $5.28 | -1.68% | 75,657 |
| Sep 15, 2026 | $5.33 | $5.45 | $5.30 | $5.37 | +0.19% | 149,666 |
| Sep 14, 2026 | $5.30 | $5.40 | $5.28 | $5.36 | +0.19% | 89,356 |
| Sep 11, 2026 | $5.44 | $5.44 | $5.35 | $5.35 | -0.74% | 66,198 |
| Sep 10, 2026 | $5.28 | $5.46 | $5.28 | $5.39 | +0.94% | 111,679 |
| Sep 9, 2026 | $5.27 | $5.39 | $5.27 | $5.34 | +0.19% | 64,901 |
| Sep 8, 2026 | $5.33 | $5.46 | $5.27 | $5.33 | -0.19% | 171,783 |
| Sep 4, 2026 | $5.32 | $5.38 | $5.28 | $5.34 | +0.19% | 82,764 |
| Sep 3, 2026 | $5.35 | $5.37 | $5.20 | $5.33 | +0.76% | 128,211 |
| Sep 2, 2026 | $5.25 | $5.37 | $5.24 | $5.29 | +0.95% | 131,265 |
| Sep 1, 2026 | $5.19 | $5.34 | $5.15 | $5.24 | 0.00% | 96,863 |
| Aug 31, 2026 | $5.21 | $5.25 | $5.12 | $5.24 | -0.19% | 49,362 |
| Aug 28, 2026 | $5.36 | $5.44 | $5.25 | $5.25 | -1.69% | 97,441 |
| Aug 27, 2026 | $5.41 | $5.41 | $5.30 | $5.34 | -2.02% | 90,204 |
| Aug 26, 2026 | $5.51 | $5.61 | $5.39 | $5.45 | -1.62% | 101,540 |
| Aug 25, 2026 | $5.52 | $5.56 | $5.41 | $5.54 | +0.18% | 99,841 |
| Aug 24, 2026 | $5.48 | $5.54 | $5.41 | $5.53 | +1.28% | 100,862 |
| Aug 21, 2026 | $5.45 | $5.53 | $5.38 | $5.46 | +0.55% | 210,217 |
| Aug 20, 2026 | $5.48 | $5.55 | $5.41 | $5.43 | -1.27% | 127,320 |
| Aug 19, 2026 | $5.42 | $5.58 | $5.42 | $5.50 | +1.66% | 207,567 |
| Aug 18, 2026 | $5.43 | $5.55 | $5.33 | $5.41 | -1.46% | 170,558 |
| Aug 17, 2026 | $5.32 | $5.52 | $5.27 | $5.49 | +3.58% | 309,648 |
| Aug 14, 2026 | $5.38 | $5.44 | $5.20 | $5.30 | -1.85% | 88,958 |
| Aug 13, 2026 | $5.38 | $5.47 | $5.34 | $5.40 | +0.93% | 145,772 |
| Aug 12, 2026 | $5.49 | $5.54 | $5.24 | $5.35 | +1.71% | 201,454 |
| Aug 11, 2026 | $5.32 | $5.42 | $5.22 | $5.26 | -0.38% | 201,984 |
| Aug 10, 2026 | $5.05 | $5.39 | $5.05 | $5.28 | +4.35% | 238,750 |
| Aug 7, 2026 | $5.18 | $5.18 | $5.06 | $5.06 | -0.98% | 56,605 |
| Aug 6, 2026 | $5.30 | $5.30 | $5.10 | $5.11 | -3.58% | 98,808 |
| Aug 5, 2026 | $5.25 | $5.42 | $5.16 | $5.30 | +1.73% | 176,036 |
| Aug 4, 2026 | $5.20 | $5.28 | $5.13 | $5.21 | -0.57% | 258,043 |
| Aug 3, 2026 | $5.28 | $5.29 | $5.11 | $5.24 | -0.76% | 145,786 |
| Jul 31, 2026 | $5.14 | $5.30 | $5.11 | $5.28 | +2.52% | 192,946 |
| Jul 30, 2026 | $4.93 | $5.21 | $4.93 | $5.15 | +5.10% | 132,579 |
| Jul 29, 2026 | $4.92 | $5.03 | $4.88 | $4.90 | +0.41% | 90,358 |
| Jul 28, 2026 | $4.74 | $4.97 | $4.63 | $4.88 | +1.24% | 239,192 |
| Jul 27, 2026 | $4.95 | $4.95 | $4.76 | $4.82 | +0.84% | 59,482 |
| Jul 24, 2026 | $4.92 | $4.98 | $4.75 | $4.78 | -3.24% | 130,738 |
| Jul 23, 2026 | $4.97 | $5.05 | $4.85 | $4.94 | -1.98% | 300,248 |
| Jul 22, 2026 | $5.05 | $5.11 | $4.99 | $5.04 | -0.98% | 113,140 |
| Jul 21, 2026 | $4.96 | $5.09 | $4.96 | $5.09 | +2.83% | 119,156 |
| Jul 20, 2026 | $4.93 | $5.05 | $4.90 | $4.95 | +0.61% | 55,056 |
| Jul 17, 2026 | $4.92 | $5.00 | $4.89 | $4.92 | -1.01% | 143,690 |
| Jul 16, 2026 | $5.04 | $5.11 | $4.93 | $4.97 | -1.19% | 96,446 |
| Jul 15, 2026 | $5.03 | $5.08 | $4.97 | $5.03 | +1.62% | 88,290 |
| Jul 14, 2026 | $4.92 | $5.04 | $4.86 | $4.95 | +0.81% | 372,007 |
| Jul 13, 2026 | $5.07 | $5.20 | $4.90 | $4.91 | -3.16% | 89,943 |
| Jul 10, 2026 | $5.09 | $5.15 | $5.03 | $5.07 | +1.00% | 79,275 |
| Jul 9, 2026 | $4.87 | $5.06 | $4.87 | $5.02 | +3.72% | 58,733 |
| Jul 8, 2026 | $4.87 | $4.90 | $4.73 | $4.84 | -1.63% | 379,935 |
| Jul 7, 2026 | $5.12 | $5.12 | $4.91 | $4.92 | -3.15% | 71,921 |
| Jul 6, 2026 | $5.09 | $5.22 | $5.06 | $5.08 | +0.40% | 62,697 |
| Jul 2, 2026 | $5.20 | $5.28 | $5.03 | $5.06 | -0.39% | 57,093 |
| Jul 1, 2026 | $5.01 | $5.22 | $5.01 | $5.08 | +0.99% | 116,298 |
| Jun 30, 2026 | $5.09 | $5.11 | $4.91 | $5.03 | -1.57% | 209,035 |
| Jun 29, 2026 | $5.15 | $5.19 | $5.09 | $5.11 | +0.59% | 171,868 |
| Jun 26, 2026 | $5.00 | $5.20 | $5.00 | $5.08 | -0.39% | 145,681 |
| Jun 25, 2026 | $5.26 | $5.27 | $5.08 | $5.10 | -1.35% | 71,504 |
| Jun 24, 2026 | $5.35 | $5.40 | $5.12 | $5.17 | -2.82% | 217,521 |
| Jun 23, 2026 | $5.32 | $5.41 | $5.22 | $5.32 | -0.37% | 626,344 |
| Jun 22, 2026 | $6.02 | $6.20 | $5.15 | $5.34 | -7.13% | 1,681,263 |
| Jun 18, 2026 | $5.64 | $5.80 | $5.46 | $5.75 | +3.05% | 460,821 |
| Jun 17, 2026 | $5.45 | $5.67 | $5.39 | $5.58 | +2.01% | 162,138 |
| Jun 16, 2026 | $5.44 | $5.54 | $5.39 | $5.47 | 0.00% | 161,980 |
| Jun 15, 2026 | $5.60 | $5.64 | $5.34 | $5.47 | -1.44% | 358,597 |
| Jun 12, 2026 | $5.47 | $5.75 | $5.42 | $5.55 | +3.16% | 603,707 |
| Jun 11, 2026 | $5.23 | $5.43 | $5.16 | $5.38 | +4.26% | 320,662 |
| Jun 10, 2026 | $5.08 | $5.26 | $4.96 | $5.16 | +1.38% | 301,256 |
| Jun 9, 2026 | $4.94 | $5.12 | $4.92 | $5.09 | +4.73% | 247,513 |
| Jun 8, 2026 | $4.82 | $4.97 | $4.76 | $4.86 | +1.25% | 172,511 |
| Jun 5, 2026 | $4.82 | $4.85 | $4.72 | $4.80 | -2.04% | 190,546 |
| Jun 4, 2026 | $4.99 | $5.01 | $4.88 | $4.90 | -1.61% | 180,039 |
| Jun 3, 2026 | $4.95 | $5.07 | $4.80 | $4.98 | +0.81% | 250,666 |
| Jun 2, 2026 | $5.10 | $5.12 | $4.80 | $4.94 | -4.08% | 478,732 |
| Jun 1, 2026 | $5.00 | $5.37 | $4.96 | $5.15 | +11.71% | 1,078,376 |
| May 29, 2026 | $4.64 | $4.76 | $4.59 | $4.61 | -1.71% | 308,057 |
| May 28, 2026 | $4.70 | $4.76 | $4.60 | $4.69 | -1.47% | 218,460 |
| May 27, 2026 | $4.70 | $4.80 | $4.66 | $4.76 | +2.15% | 487,716 |
| May 26, 2026 | $4.33 | $4.70 | $4.33 | $4.66 | +10.17% | 416,739 |
| May 22, 2026 | $4.31 | $4.31 | $4.17 | $4.23 | -0.70% | 101,655 |
| May 21, 2026 | $4.23 | $4.29 | $4.16 | $4.26 | +0.71% | 247,789 |
| May 20, 2026 | $4.10 | $4.27 | $4.06 | $4.23 | +4.70% | 272,392 |
| May 19, 2026 | $4.15 | $4.26 | $4.02 | $4.04 | -3.58% | 209,389 |
| May 18, 2026 | $4.04 | $4.23 | $4.04 | $4.19 | +4.49% | 275,484 |
| May 15, 2026 | $4.20 | $4.24 | $3.92 | $4.01 | -5.20% | 780,345 |
| May 14, 2026 | $4.23 | $4.23 | $4.09 | $4.23 | +0.24% | 401,198 |
| May 13, 2026 | $4.37 | $4.42 | $4.19 | $4.22 | -4.52% | 239,337 |
| May 12, 2026 | $4.54 | $4.56 | $4.38 | $4.42 | -2.86% | 218,051 |
| May 11, 2026 | $4.56 | $4.59 | $4.47 | $4.55 | +0.66% | 419,812 |
| May 8, 2026 | $4.54 | $4.58 | $4.42 | $4.52 | +0.89% | 110,760 |
| May 7, 2026 | $4.56 | $4.64 | $4.39 | $4.48 | -1.54% | 134,679 |
| May 6, 2026 | $4.59 | $4.64 | $4.47 | $4.55 | +2.25% | 233,865 |
| May 5, 2026 | $4.48 | $4.48 | $4.30 | $4.45 | +2.77% | 162,384 |
| May 4, 2026 | $4.41 | $4.55 | $4.33 | $4.33 | -1.59% | 211,174 |
| May 1, 2026 | $4.48 | $4.51 | $4.39 | $4.40 | -1.35% | 223,811 |
| Apr 30, 2026 | $4.36 | $4.48 | $4.31 | $4.46 | +3.00% | 118,282 |
| Apr 29, 2026 | $4.45 | $4.50 | $4.31 | $4.33 | -3.99% | 160,363 |
| Apr 28, 2026 | $4.57 | $4.59 | $4.46 | $4.51 | -1.96% | 200,642 |
| Apr 27, 2026 | $4.62 | $4.79 | $4.57 | $4.60 | -0.43% | 403,610 |
| Apr 24, 2026 | $4.32 | $4.64 | $4.32 | $4.62 | +5.72% | 352,903 |
| Apr 23, 2026 | $4.48 | $4.69 | $4.34 | $4.37 | -2.89% | 122,170 |
| Apr 22, 2026 | $4.77 | $4.77 | $4.41 | $4.50 | -5.26% | 342,156 |
| Apr 21, 2026 | $4.82 | $4.85 | $4.68 | $4.75 | -1.25% | 84,080 |
| Apr 20, 2026 | $4.80 | $4.85 | $4.77 | $4.81 | +0.84% | 107,491 |
| Apr 17, 2026 | $4.80 | $4.80 | $4.69 | $4.77 | +0.21% | 74,705 |
| Apr 16, 2026 | $4.86 | $4.98 | $4.69 | $4.76 | -1.04% | 306,333 |
| Apr 15, 2026 | $4.69 | $4.90 | $4.58 | $4.81 | +1.48% | 327,451 |
| Apr 14, 2026 | $4.61 | $4.83 | $4.60 | $4.74 | +3.49% | 360,936 |
| Apr 13, 2026 | $4.40 | $4.60 | $4.35 | $4.58 | +3.39% | 107,371 |
| Apr 10, 2026 | $4.50 | $4.53 | $4.39 | $4.43 | -1.56% | 109,978 |
| Apr 9, 2026 | $4.37 | $4.50 | $4.35 | $4.50 | +2.04% | 88,153 |
| Apr 8, 2026 | $4.35 | $4.46 | $4.33 | $4.41 | +3.76% | 61,094 |
| Apr 7, 2026 | $4.37 | $4.37 | $4.23 | $4.25 | -3.85% | 200,292 |
| Apr 6, 2026 | $4.35 | $4.47 | $4.35 | $4.42 | +1.61% | 76,403 |
| Apr 2, 2026 | $4.30 | $4.38 | $4.30 | $4.35 | -0.68% | 63,196 |
| Apr 1, 2026 | $4.45 | $4.47 | $4.28 | $4.38 | -0.45% | 77,961 |
| Mar 31, 2026 | $4.30 | $4.46 | $4.29 | $4.40 | +3.29% | 202,099 |
| Mar 30, 2026 | $4.13 | $4.35 | $4.06 | $4.26 | +3.15% | 265,858 |
| Mar 27, 2026 | $4.16 | $4.28 | $4.06 | $4.13 | -1.43% | 82,266 |
| Mar 26, 2026 | $4.28 | $4.30 | $4.18 | $4.19 | -3.01% | 63,764 |
| Mar 25, 2026 | $4.23 | $4.39 | $4.23 | $4.32 | +2.86% | 116,544 |
| Mar 24, 2026 | $4.18 | $4.30 | $4.10 | $4.20 | -0.94% | 88,910 |
| Mar 23, 2026 | $4.17 | $4.26 | $4.13 | $4.24 | +2.42% | 150,866 |
| Mar 20, 2026 | $4.16 | $4.23 | $4.06 | $4.14 | -1.66% | 111,664 |
| Mar 19, 2026 | $4.02 | $4.25 | $4.02 | $4.21 | +3.69% | 147,682 |
| Mar 18, 2026 | $4.06 | $4.18 | $4.01 | $4.06 | 0.00% | 266,734 |
| Mar 17, 2026 | $4.13 | $4.18 | $4.01 | $4.06 | -1.22% | 54,034 |
| Mar 16, 2026 | $3.96 | $4.13 | $3.96 | $4.11 | +4.58% | 72,709 |
| Mar 13, 2026 | $3.96 | $4.11 | $3.91 | $3.93 | -2.48% | 121,143 |
| Mar 12, 2026 | $4.02 | $4.07 | $3.93 | $4.03 | -2.42% | 135,704 |
| Mar 11, 2026 | $4.03 | $4.17 | $3.95 | $4.13 | +1.23% | 61,127 |
| Mar 10, 2026 | $3.98 | $4.13 | $3.90 | $4.08 | +3.82% | 182,444 |
| Mar 9, 2026 | $3.73 | $3.99 | $3.71 | $3.93 | +4.52% | 166,181 |
| Mar 6, 2026 | $3.88 | $3.95 | $3.73 | $3.76 | -5.05% | 261,851 |
| Mar 5, 2026 | $4.12 | $4.19 | $3.82 | $3.96 | -5.94% | 331,162 |
| Mar 4, 2026 | $3.56 | $4.29 | $3.56 | $4.21 | +18.59% | 1,101,158 |
| Mar 3, 2026 | $3.69 | $3.69 | $3.35 | $3.55 | -6.08% | 374,075 |
| Mar 2, 2026 | $3.85 | $3.95 | $3.71 | $3.78 | -7.58% | 578,118 |
| Feb 27, 2026 | $4.22 | $4.22 | $4.04 | $4.09 | -3.54% | 193,684 |
| Feb 26, 2026 | $4.40 | $4.40 | $4.13 | $4.24 | -3.20% | 348,001 |
| Feb 25, 2026 | $4.41 | $4.45 | $4.30 | $4.38 | -0.45% | 77,336 |
| Feb 24, 2026 | $4.48 | $4.48 | $4.33 | $4.40 | -1.35% | 179,205 |
| Feb 23, 2026 | $4.49 | $4.59 | $4.40 | $4.46 | -0.67% | 49,045 |
| Feb 20, 2026 | $4.39 | $4.50 | $4.36 | $4.49 | +1.81% | 57,677 |
| Feb 19, 2026 | $4.28 | $4.43 | $4.25 | $4.41 | +2.32% | 76,712 |
| Feb 18, 2026 | $4.49 | $4.49 | $4.29 | $4.31 | -2.71% | 75,846 |
| Feb 17, 2026 | $4.40 | $4.51 | $4.38 | $4.43 | 0.00% | 66,382 |
| Feb 13, 2026 | $4.34 | $4.53 | $4.31 | $4.43 | +1.14% | 99,343 |
| Feb 12, 2026 | $4.53 | $4.65 | $4.38 | $4.38 | -3.31% | 111,163 |
| Feb 11, 2026 | $4.50 | $4.65 | $4.49 | $4.53 | +1.57% | 227,274 |
| Feb 10, 2026 | $4.58 | $4.60 | $4.41 | $4.46 | -2.41% | 119,482 |
| Feb 9, 2026 | $4.68 | $4.80 | $4.49 | $4.57 | -0.22% | 331,846 |
| Feb 6, 2026 | $4.55 | $4.63 | $4.46 | $4.58 | +1.78% | 187,698 |
| Feb 5, 2026 | $4.68 | $4.79 | $4.43 | $4.50 | -4.05% | 281,498 |
| Feb 4, 2026 | $4.78 | $4.90 | $4.56 | $4.69 | -3.89% | 136,247 |
| Feb 3, 2026 | $4.86 | $4.94 | $4.83 | $4.88 | +0.41% | 81,779 |
| Feb 2, 2026 | $4.80 | $4.96 | $4.70 | $4.86 | +1.04% | 115,373 |
| Jan 30, 2026 | $5.10 | $5.11 | $4.80 | $4.81 | -5.87% | 111,951 |
| Jan 29, 2026 | $5.13 | $5.19 | $5.01 | $5.11 | +1.39% | 133,325 |
| Jan 28, 2026 | $5.22 | $5.27 | $5.01 | $5.04 | -4.36% | 292,779 |
| Jan 27, 2026 | $5.08 | $5.28 | $5.03 | $5.27 | +4.77% | 304,326 |
| Jan 26, 2026 | $4.72 | $5.03 | $4.69 | $5.03 | +7.48% | 555,137 |
| Jan 23, 2026 | $4.69 | $4.74 | $4.61 | $4.68 | -0.21% | 94,518 |
| Jan 22, 2026 | $4.69 | $4.75 | $4.58 | $4.69 | -0.85% | 146,311 |
| Jan 21, 2026 | $4.55 | $4.73 | $4.54 | $4.73 | +4.65% | 172,375 |
| Jan 20, 2026 | $4.29 | $4.52 | $4.29 | $4.52 | +4.39% | 203,043 |
| Jan 16, 2026 | $4.30 | $4.38 | $4.23 | $4.33 | +1.17% | 45,530 |
| Jan 15, 2026 | $4.28 | $4.31 | $4.23 | $4.28 | 0.00% | 37,650 |
| Jan 14, 2026 | $4.22 | $4.32 | $4.20 | $4.28 | +0.23% | 100,861 |
| Jan 13, 2026 | $4.17 | $4.27 | $4.11 | $4.27 | +1.91% | 116,949 |
| Jan 12, 2026 | $4.18 | $4.23 | $4.16 | $4.19 | +0.48% | 34,944 |
| Jan 9, 2026 | $4.15 | $4.20 | $4.14 | $4.17 | +0.72% | 87,681 |
| Jan 8, 2026 | $4.05 | $4.15 | $4.05 | $4.14 | +2.22% | 61,228 |
| Jan 7, 2026 | $4.06 | $4.14 | $4.05 | $4.05 | -0.74% | 37,698 |
| Jan 6, 2026 | $4.06 | $4.16 | $4.01 | $4.08 | -0.24% | 111,698 |
| Jan 5, 2026 | $4.07 | $4.17 | $4.00 | $4.09 | +1.24% | 261,930 |
| Jan 2, 2026 | $4.05 | $4.08 | $4.01 | $4.04 | -0.25% | 122,565 |
| Dec 31, 2025 | $4.05 | $4.07 | $4.00 | $4.05 | -0.74% | 153,853 |
| Dec 30, 2025 | $4.24 | $4.24 | $4.06 | $4.08 | -4.23% | 229,994 |
| Dec 29, 2025 | $4.24 | $4.26 | $4.14 | $4.26 | +0.71% | 41,792 |
| Dec 26, 2025 | $4.24 | $4.26 | $4.15 | $4.23 | -0.94% | 43,741 |
| Dec 24, 2025 | $4.20 | $4.27 | $4.18 | $4.27 | +3.14% | 42,956 |
| Dec 23, 2025 | $4.10 | $4.17 | $4.10 | $4.14 | +0.49% | 26,083 |
| Dec 22, 2025 | $4.06 | $4.16 | $4.06 | $4.12 | +0.49% | 28,314 |
| Dec 19, 2025 | $4.09 | $4.11 | $4.04 | $4.10 | +0.74% | 102,777 |
| Dec 18, 2025 | $4.07 | $4.10 | $4.02 | $4.07 | +0.49% | 67,279 |
| Dec 17, 2025 | $4.01 | $4.09 | $4.00 | $4.05 | -0.49% | 90,946 |
| Dec 16, 2025 | $4.10 | $4.12 | $4.01 | $4.07 | -1.45% | 110,655 |
| Dec 15, 2025 | $4.14 | $4.14 | $4.05 | $4.13 | +0.24% | 73,995 |
| Dec 12, 2025 | $4.16 | $4.16 | $4.09 | $4.12 | -0.96% | 38,040 |
| Dec 11, 2025 | $4.22 | $4.24 | $4.13 | $4.16 | -1.42% | 43,781 |
| Dec 10, 2025 | $4.23 | $4.23 | $4.13 | $4.22 | +0.24% | 46,082 |
| Dec 9, 2025 | $4.27 | $4.29 | $4.16 | $4.21 | -0.71% | 67,413 |
| Dec 8, 2025 | $4.15 | $4.29 | $4.10 | $4.24 | +2.17% | 40,606 |
| Dec 5, 2025 | $4.15 | $4.19 | $4.07 | $4.15 | -1.43% | 147,220 |
| Dec 4, 2025 | $4.22 | $4.28 | $4.14 | $4.21 | +0.48% | 152,502 |
| Dec 3, 2025 | $4.26 | $4.26 | $4.15 | $4.19 | -1.18% | 20,852 |
| Dec 2, 2025 | $4.18 | $4.30 | $4.15 | $4.24 | +2.66% | 153,747 |
| Dec 1, 2025 | $4.20 | $4.20 | $4.05 | $4.13 | -0.96% | 167,438 |
| Nov 28, 2025 | $4.19 | $4.25 | $4.15 | $4.17 | +0.24% | 74,916 |
| Nov 26, 2025 | $4.10 | $4.26 | $4.07 | $4.16 | +1.71% | 74,597 |
| Nov 25, 2025 | $4.03 | $4.16 | $4.02 | $4.09 | +2.76% | 113,253 |
| Nov 24, 2025 | $3.99 | $4.11 | $3.96 | $3.98 | -0.25% | 62,617 |
| Nov 21, 2025 | $3.93 | $4.05 | $3.87 | $3.99 | +0.76% | 72,929 |
| Nov 20, 2025 | $4.18 | $4.18 | $3.89 | $3.96 | -4.12% | 69,681 |
| Nov 19, 2025 | $4.10 | $4.20 | $4.08 | $4.13 | +0.24% | 77,230 |
| Nov 18, 2025 | $4.07 | $4.15 | $4.02 | $4.12 | +0.24% | 67,463 |
| Nov 17, 2025 | $4.25 | $4.27 | $4.10 | $4.11 | -2.14% | 51,230 |
| Nov 14, 2025 | $4.19 | $4.29 | $4.02 | $4.20 | -0.24% | 213,060 |
| Nov 13, 2025 | $4.39 | $4.45 | $4.20 | $4.21 | -3.22% | 231,139 |
| Nov 12, 2025 | $4.43 | $4.48 | $4.33 | $4.35 | -0.68% | 223,066 |
| Nov 11, 2025 | $4.40 | $4.50 | $4.34 | $4.38 | +0.69% | 145,589 |
| Nov 10, 2025 | $4.37 | $4.40 | $4.30 | $4.35 | +1.64% | 148,493 |
| Nov 7, 2025 | $4.35 | $4.37 | $4.25 | $4.28 | -0.47% | 67,220 |
| Nov 6, 2025 | $4.26 | $4.35 | $4.16 | $4.30 | +2.14% | 88,171 |
| Nov 5, 2025 | $4.26 | $4.30 | $4.17 | $4.21 | +0.24% | 144,168 |
| Nov 4, 2025 | $4.24 | $4.26 | $4.01 | $4.20 | -0.71% | 100,334 |
| Nov 3, 2025 | $4.31 | $4.31 | $4.17 | $4.23 | – | 83,775 |
Seasonality
AVAL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 9.5% | -3.1% | -6.2% | 0.2% | 0.7% | 0.1% | 1.4% | 1.5% | -3.2% | 0.0% | 0.4% | 4.1% |
| Months up | 7 of 10 | 2 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 3 of 10 | 3 of 10 | 5 of 9 |
| 2026 | 19.1% | -14.7% | 7.6% | 1.7% | 4.0% | 9.4% | 5.3% | -0.5% | -7.7% | -8.1% | -8.4% | |
| 2025 | 38.4% | 2.5% | -4.5% | -1.7% | 6.4% | 0.1% | 0.4% | 18.9% | -0.5% | 27.9% | -0.6% | -2.9% |
| 2024 | 8.6% | -2.7% | -8.3% | 3.9% | -0.8% | -7.6% | -0.9% | -1.4% | -1.0% | -2.5% | 7.6% | -3.4% |
| 2023 | -4.3% | -6.2% | 3.1% | 6.0% | -13.6% | 11.3% | 14.2% | -5.0% | -1.7% | -4.6% | -1.8% | 9.8% |
| 2022 | 12.0% | -5.4% | -15.3% | -8.1% | 17.5% | -23.5% | 0.6% | -18.5% | -15.5% | -9.8% | 5.9% | 7.7% |
| 2021 | -6.4% | -1.6% | -1.0% | -4.1% | -1.9% | -1.0% | -8.0% | 13.1% | -1.3% | 4.7% | -11.0% | -3.9% |
| 2020 | -2.8% | -3.4% | -46.1% | -3.1% | 5.2% | -0.1% | 5.4% | 7.2% | -4.8% | -0.9% | 25.5% | 21.9% |
| 2019 | 17.9% | 11.9% | 0.8% | 1.7% | -11.4% | 15.5% | -5.4% | -2.0% | 2.2% | 9.7% | -1.7% | 9.7% |
| 2018 | 7.4% | -5.4% | -3.1% | 7.3% | -3.0% | -2.8% | -5.2% | 1.4% | -1.5% | -9.4% | -9.4% | -6.5% |
| 2017 | 5.2% | -5.6% | 4.5% | -1.5% | 5.2% | -0.5% | 7.3% | 2.0% | 0.2% | -6.9% | -1.7% | 4.7% |
See a number that looks wrong?