|
Closing price on 1/23/2026
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.70 |
| Volume |
12,300 |
| Split-adjusted Price |
6.70 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2025
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
46,200
|
|
|
12/30/2025
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
15,700
|
|
|
12/29/2025
|
+0.30 / +4.48%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
15,300
|
|
|
12/26/2025
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.50
|
6.90
|
6.70
|
6.90
|
55,200
|
|
|
12/25/2025
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
21,800
|
|
|
12/24/2025
|
-0.10 / -1.43%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.90
|
6.90
|
55,000
|
|
|
12/23/2025
|
+0.10 / +1.43%
|
7.10
|
7.30
|
6.80
|
7.10
|
7.00
|
7.10
|
39,100
|
|
|
12/22/2025
|
-0.10 / -1.39%
|
7.10
|
7.40
|
6.80
|
7.10
|
7.00
|
7.10
|
42,200
|
|
|
12/19/2025
|
+0.40 / +5.80%
|
7.00
|
7.40
|
7.00
|
7.30
|
7.20
|
7.30
|
14,700
|
|
|
12/18/2025
|
-0.20 / -2.74%
|
7.20
|
7.20
|
6.80
|
7.10
|
6.90
|
7.10
|
50,900
|
|
|
12/17/2025
|
-0.10 / -1.37%
|
7.50
|
7.60
|
7.00
|
7.20
|
7.30
|
7.20
|
33,600
|
|
|
12/16/2025
|
+0.10 / +1.37%
|
7.50
|
7.60
|
7.10
|
7.40
|
7.30
|
7.40
|
45,200
|
|
|
12/15/2025
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.30
|
7.50
|
35,100
|
|
|
12/12/2025
|
-0.50 / -6.67%
|
7.50
|
7.50
|
6.70
|
7.00
|
7.10
|
7.00
|
75,600
|
|
|
12/11/2025
|
-0.40 / -5.13%
|
8.20
|
8.20
|
7.20
|
7.40
|
7.50
|
7.40
|
90,300
|
|
|