|
Closing price on 5/9/2025
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
14,400 |
| Split-adjusted Price |
8.80 |
There is no data on 5/11/2025. Display data on 5/9/2025 instead.
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.90
|
8.80
|
14,400
|
|
|
5/8/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
8.90
|
14,100
|
|
|
5/7/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
64,100
|
|
|
5/6/2025
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
9.00
|
8.90
|
38,700
|
|
|
5/5/2025
|
+0.20 / +2.27%
|
9.00
|
9.60
|
8.90
|
9.00
|
9.00
|
9.00
|
38,000
|
|
|
4/29/2025
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
8.80
|
58,100
|
|
|
4/28/2025
|
+0.20 / +2.35%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
37,200
|
|
|
4/25/2025
|
+0.30 / +3.61%
|
8.30
|
8.80
|
8.30
|
8.60
|
8.50
|
8.60
|
54,800
|
|
|
4/24/2025
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
8.30
|
20,000
|
|
|
4/23/2025
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.30
|
8.50
|
8,000
|
|
|
4/22/2025
|
-0.30 / -3.49%
|
8.30
|
8.60
|
7.60
|
8.30
|
8.10
|
8.30
|
57,100
|
|
|
4/21/2025
|
-0.30 / -3.41%
|
8.80
|
9.00
|
8.50
|
8.50
|
8.60
|
8.50
|
31,200
|
|
|
4/18/2025
|
+0.10 / +1.16%
|
8.70
|
9.20
|
8.60
|
8.70
|
8.80
|
8.70
|
82,400
|
|
|
4/17/2025
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.30
|
8.50
|
8.60
|
8.50
|
75,700
|
|
|
4/16/2025
|
+1.10 / +14.86%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
8.50
|
153,200
|
|
|
4/15/2025
|
+0.70 / +9.59%
|
7.40
|
8.00
|
7.20
|
8.00
|
7.40
|
8.00
|
162,300
|
|
|
4/14/2025
|
+0.60 / +8.57%
|
7.10
|
7.70
|
7.00
|
7.60
|
7.30
|
7.60
|
58,100
|
|
|
4/11/2025
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.80
|
7.10
|
7.00
|
7.10
|
64,700
|
|
|
4/10/2025
|
+0.90 / +14.75%
|
6.50
|
7.00
|
6.50
|
7.00
|
7.00
|
7.00
|
58,100
|
|
|
4/9/2025
|
-0.40 / -5.80%
|
6.50
|
6.70
|
5.90
|
6.50
|
6.10
|
6.50
|
111,900
|
|
|
4/8/2025
|
-1.10 / -13.92%
|
7.70
|
7.70
|
6.80
|
6.80
|
6.90
|
6.80
|
132,700
|
|
|
4/4/2025
|
+0.10 / +1.27%
|
8.70
|
8.70
|
7.70
|
8.00
|
7.90
|
8.00
|
71,400
|
|
|
4/3/2025
|
-0.50 / -5.75%
|
8.70
|
8.70
|
7.70
|
8.20
|
7.90
|
8.20
|
66,200
|
|
|
4/2/2025
|
+0.60 / +7.23%
|
8.60
|
9.30
|
8.30
|
8.90
|
8.70
|
8.90
|
58,900
|
|
|
4/1/2025
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.00
|
8.50
|
8.30
|
8.50
|
62,200
|
|
|
3/31/2025
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.50
|
8.70
|
12,900
|
|
|
3/28/2025
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
27,800
|
|
|
3/27/2025
|
0.00 / 0.00%
|
8.60
|
9.10
|
8.60
|
8.90
|
8.80
|
8.90
|
13,100
|
|
|
3/26/2025
|
+0.70 / +8.54%
|
8.20
|
9.30
|
8.20
|
8.90
|
8.90
|
8.90
|
49,700
|
|
|
3/25/2025
|
-0.10 / -1.19%
|
8.30
|
8.40
|
7.90
|
8.30
|
8.20
|
8.30
|
54,100
|
|
|