|
Closing price on 10/19/2026
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.30 |
| Volume |
27,100 |
| Split-adjusted Price |
8.30 |
There is no data on 10/20/2026. Display data on 10/19/2026 instead.
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2026
|
-0.70 / -7.78%
|
9.00
|
9.20
|
8.30
|
8.30
|
8.70
|
8.30
|
27,100
|
|
|
10/16/2026
|
+1.20 / +15.00%
|
8.00
|
9.20
|
8.00
|
9.20
|
9.00
|
9.20
|
289,700
|
|
|
10/15/2026
|
-0.30 / -3.41%
|
8.70
|
8.70
|
7.80
|
8.50
|
8.00
|
8.50
|
43,700
|
|
|
10/14/2026
|
+0.70 / +8.86%
|
8.50
|
9.00
|
8.50
|
8.60
|
8.80
|
8.60
|
63,800
|
|
|
10/13/2026
|
+1.00 / +14.29%
|
7.10
|
8.00
|
7.00
|
8.00
|
7.90
|
8.00
|
199,100
|
|
|
10/12/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
12,900
|
|
|
10/9/2026
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
10,200
|
|
|
10/8/2026
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
5,700
|
|
|
10/7/2026
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
6.90
|
1,600
|
|
|
10/6/2026
|
-0.20 / -2.86%
|
7.10
|
7.10
|
6.70
|
6.80
|
6.90
|
6.80
|
18,500
|
|
|
10/5/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
9,000
|
|
|
10/2/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
8,100
|
|
|
10/1/2026
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.00
|
7.10
|
18,100
|
|
|
9/30/2026
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.90
|
6.80
|
8,400
|
|
|
9/29/2026
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
4,000
|
|
|
9/28/2026
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
6.70
|
2,200
|
|
|
9/25/2026
|
+0.60 / +9.23%
|
6.70
|
7.10
|
6.70
|
7.10
|
6.90
|
7.10
|
8,000
|
|
|
9/24/2026
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.50
|
6.70
|
5,700
|
|
|
9/23/2026
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
2,800
|
|
|
9/22/2026
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
7,000
|
|
|
9/21/2026
|
+0.60 / +9.68%
|
6.50
|
7.10
|
6.50
|
6.80
|
6.90
|
6.80
|
17,900
|
|
|
9/18/2026
|
-0.20 / -3.08%
|
6.40
|
6.50
|
5.80
|
6.30
|
6.20
|
6.30
|
17,700
|
|
|
9/17/2026
|
-0.10 / -1.54%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.50
|
6.40
|
2,100
|
|
|
9/16/2026
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.50
|
6.60
|
1,000
|
|
|
9/15/2026
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
300
|
|
|
9/14/2026
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
9/11/2026
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
5,400
|
|
|
9/10/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
400
|
|
|
9/9/2026
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
500
|
|
|
9/8/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
6.50
|
2,700
|
|
|