Closing price on 4/22/2024
|
|
Open |
5.00 |
High |
5.00 |
Low |
5.00 |
Volume |
11,000 |
Split-adjusted Price |
5.00 |
|
|
ALV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
11,000
|
|
4/19/2024
|
-0.20 / -3.85%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
5.00
|
27,700
|
|
4/17/2024
|
+0.30 / +5.77%
|
5.20
|
5.50
|
5.00
|
5.50
|
5.20
|
5.50
|
10,900
|
|
4/16/2024
|
0.00 / 0.00%
|
5.50
|
5.90
|
5.00
|
5.20
|
5.20
|
5.20
|
16,600
|
|
4/15/2024
|
+0.10 / +1.85%
|
5.40
|
5.90
|
5.10
|
5.50
|
5.20
|
5.50
|
48,400
|
|
4/12/2024
|
+0.30 / +5.77%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.40
|
5.50
|
42,000
|
|
4/11/2024
|
-0.20 / -3.64%
|
5.40
|
5.40
|
5.10
|
5.30
|
5.20
|
5.30
|
60,500
|
|
4/10/2024
|
-0.40 / -6.78%
|
6.00
|
6.00
|
5.40
|
5.50
|
5.50
|
5.50
|
62,000
|
|
4/9/2024
|
+0.20 / +3.45%
|
5.50
|
6.00
|
5.50
|
6.00
|
5.90
|
6.00
|
92,900
|
|
4/8/2024
|
+0.40 / +7.41%
|
5.70
|
6.20
|
5.40
|
5.80
|
5.80
|
5.80
|
73,900
|
|
4/5/2024
|
+0.20 / +3.57%
|
5.50
|
5.80
|
5.20
|
5.80
|
5.40
|
5.80
|
64,600
|
|
4/4/2024
|
-0.70 / -12.28%
|
6.50
|
6.50
|
5.00
|
5.00
|
5.60
|
5.00
|
254,600
|
|
4/3/2024
|
+0.70 / +14.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
127,800
|
|
4/2/2024
|
+0.60 / +13.64%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
5.00
|
203,600
|
|
4/1/2024
|
+0.50 / +12.82%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.40
|
4.40
|
169,100
|
|
3/29/2024
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
10,100
|
|
3/28/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
3/27/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
1,800
|
|
3/26/2024
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
1,700
|
|
3/25/2024
|
-0.20 / -4.88%
|
4.20
|
4.20
|
3.90
|
3.90
|
4.00
|
3.90
|
9,300
|
|
3/22/2024
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
11,400
|
|
3/21/2024
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
19,800
|
|
3/20/2024
|
-0.20 / -4.65%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
22,400
|
|
3/19/2024
|
0.00 / 0.00%
|
4.30
|
4.60
|
4.10
|
4.20
|
4.30
|
4.20
|
52,300
|
|
3/18/2024
|
+0.50 / +13.16%
|
3.90
|
4.30
|
3.90
|
4.30
|
4.20
|
4.30
|
65,800
|
|
3/15/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
54,000
|
|
3/14/2024
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
3.80
|
14,700
|
|
3/13/2024
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
19,700
|
|
3/12/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
19,900
|
|
3/11/2024
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
12,500
|
|
|