|
Closing price on 2/13/2026
|
|
| Open |
7.00 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
55,100 |
| Split-adjusted Price |
7.30 |
There is no data on 2/16/2026. Display data on 2/13/2026 instead.
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.20
|
7.30
|
55,100
|
|
|
2/12/2026
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
7.00
|
6.90
|
9,000
|
|
|
2/11/2026
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
7.00
|
7.00
|
24,700
|
|
|
2/10/2026
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.70
|
6.90
|
6.70
|
13,100
|
|
|
2/9/2026
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
9,800
|
|
|
2/6/2026
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
18,100
|
|
|
2/5/2026
|
+0.20 / +2.94%
|
6.90
|
7.10
|
6.70
|
7.00
|
6.90
|
7.00
|
19,900
|
|
|
2/4/2026
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
6.80
|
16,100
|
|
|
2/3/2026
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
7,900
|
|
|
2/2/2026
|
+0.40 / +6.15%
|
6.70
|
7.10
|
6.60
|
6.90
|
6.90
|
6.90
|
72,300
|
|
|
1/30/2026
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
19,800
|
|
|
1/29/2026
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.60
|
6.50
|
23,700
|
|
|
1/28/2026
|
+0.20 / +3.08%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
21,400
|
|
|
1/27/2026
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
26,600
|
|
|
1/26/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.50
|
6.70
|
78,700
|
|
|
1/23/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
12,300
|
|
|
1/22/2026
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
37,500
|
|
|
1/21/2026
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
23,300
|
|
|
1/20/2026
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.90
|
6.90
|
26,300
|
|
|
1/19/2026
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.80
|
7.00
|
7.00
|
7.00
|
48,500
|
|
|
1/16/2026
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
5,800
|
|
|
1/15/2026
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.70
|
6.80
|
39,400
|
|
|
1/14/2026
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.50
|
6.60
|
59,700
|
|
|
1/13/2026
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.60
|
6.70
|
16,900
|
|
|
1/12/2026
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
18,500
|
|
|
1/9/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
16,500
|
|
|
1/8/2026
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.70
|
6.80
|
31,400
|
|
|
1/7/2026
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
6.80
|
18,700
|
|
|
1/6/2026
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.60
|
6.70
|
28,800
|
|
|
1/5/2026
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.80
|
6.70
|
57,900
|
|
|