|
Closing price on 7/31/2025
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
23,800 |
| Split-adjusted Price |
10.60 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2025
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.56
|
10.60
|
23,800
|
|
|
7/30/2025
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.40
|
10.60
|
10.70
|
10.60
|
20,400
|
|
|
7/29/2025
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.70
|
10.70
|
62,600
|
|
|
7/28/2025
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.80
|
10.70
|
25,300
|
|
|
7/25/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
10.80
|
22,600
|
|
|
7/24/2025
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.80
|
10.80
|
29,800
|
|
|
7/23/2025
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
13,300
|
|
|
7/22/2025
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.80
|
11.00
|
24,900
|
|
|
7/21/2025
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.70
|
10.80
|
10,900
|
|
|
7/18/2025
|
-0.30 / -2.68%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.90
|
10.90
|
13,800
|
|
|
7/17/2025
|
+0.10 / +0.92%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.20
|
11.00
|
12,300
|
|
|
7/16/2025
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
24,400
|
|
|
7/15/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.90
|
11.00
|
266,300
|
|
|
7/14/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.20
|
11.00
|
11.20
|
22,600
|
|
|
7/11/2025
|
+0.40 / +3.67%
|
11.70
|
11.70
|
11.10
|
11.30
|
11.20
|
11.30
|
25,200
|
|
|
7/10/2025
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.80
|
11.10
|
10.90
|
11.10
|
1,332,900
|
|
|
7/9/2025
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
70,000
|
|
|
7/8/2025
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.10
|
11.00
|
35,000
|
|
|
7/7/2025
|
-0.10 / -0.88%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
11.20
|
59,000
|
|
|
7/4/2025
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.10
|
11.30
|
11.30
|
11.30
|
45,800
|
|
|
7/3/2025
|
-0.30 / -2.56%
|
11.70
|
11.80
|
11.30
|
11.40
|
11.50
|
11.40
|
72,600
|
|
|
7/2/2025
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
26,200
|
|
|
7/1/2025
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.50
|
11.60
|
11.70
|
11.60
|
33,600
|
|
|
6/30/2025
|
+0.30 / +2.61%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.80
|
11.80
|
46,100
|
|
|
6/27/2025
|
+0.30 / +2.65%
|
11.60
|
12.00
|
11.30
|
11.60
|
11.50
|
11.60
|
61,100
|
|
|
6/26/2025
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.30
|
11.40
|
31,100
|
|
|
6/25/2025
|
+0.20 / +1.77%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
52,000
|
|
|
6/24/2025
|
+0.40 / +3.64%
|
11.00
|
11.90
|
11.00
|
11.40
|
11.30
|
11.40
|
38,900
|
|
|
6/23/2025
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.60
|
11.00
|
11.00
|
11.00
|
61,800
|
|
|
6/20/2025
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
11.00
|
111,400
|
|
|