Closing price on 5/28/2025
|
|
Open |
8.10 |
High |
8.40 |
Low |
8.10 |
Volume |
9,300 |
Split-adjusted Price |
8.30 |
|
|
ALV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2025
|
+0.30 / +3.75%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.30
|
8.30
|
9,300
|
|
5/27/2025
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.00
|
8.10
|
72,600
|
|
5/26/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
8.10
|
12,000
|
|
5/23/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
17,100
|
|
5/22/2025
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
8.10
|
6,500
|
|
5/21/2025
|
-0.10 / -1.20%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.10
|
8.20
|
7,900
|
|
5/20/2025
|
+0.10 / +1.20%
|
8.20
|
8.60
|
8.20
|
8.40
|
8.10
|
8.40
|
22,700
|
|
5/19/2025
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.10
|
8.30
|
1,500
|
|
5/16/2025
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.00
|
8.30
|
8.10
|
8.30
|
44,600
|
|
5/15/2025
|
-0.50 / -5.68%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.10
|
8.30
|
54,300
|
|
5/14/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.10
|
8.80
|
90,900
|
|
5/13/2025
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.70
|
8.90
|
8.10
|
8.90
|
298,000
|
|
5/12/2025
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.10
|
8.80
|
14,300
|
|
5/9/2025
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.10
|
8.80
|
14,400
|
|
5/8/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.10
|
8.90
|
14,100
|
|
5/7/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.10
|
9.00
|
64,100
|
|
5/6/2025
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.10
|
8.90
|
38,700
|
|
5/5/2025
|
+0.20 / +2.27%
|
9.00
|
9.60
|
8.90
|
9.00
|
8.10
|
9.00
|
38,000
|
|
4/29/2025
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
8.80
|
58,100
|
|
4/28/2025
|
+0.20 / +2.35%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
37,200
|
|
4/25/2025
|
+0.30 / +3.61%
|
8.30
|
8.80
|
8.30
|
8.60
|
8.50
|
8.60
|
54,800
|
|
4/24/2025
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
8.30
|
20,000
|
|
4/23/2025
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.30
|
8.50
|
8,000
|
|
4/22/2025
|
-0.30 / -3.49%
|
8.30
|
8.60
|
7.60
|
8.30
|
8.10
|
8.30
|
57,100
|
|
4/21/2025
|
-0.30 / -3.41%
|
8.80
|
9.00
|
8.50
|
8.50
|
8.60
|
8.50
|
31,200
|
|
4/18/2025
|
+0.10 / +1.16%
|
8.70
|
9.20
|
8.60
|
8.70
|
8.80
|
8.70
|
82,400
|
|
4/17/2025
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.30
|
8.50
|
8.60
|
8.50
|
75,700
|
|
4/16/2025
|
+1.10 / +14.86%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
8.50
|
153,200
|
|
4/15/2025
|
+0.70 / +9.59%
|
7.40
|
8.00
|
7.20
|
8.00
|
7.40
|
8.00
|
162,300
|
|
4/14/2025
|
+0.60 / +8.57%
|
7.10
|
7.70
|
7.00
|
7.60
|
7.30
|
7.60
|
58,100
|
|
|