|
Closing price on 11/25/2025
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
1,514,600 |
| Split-adjusted Price |
6.40 |
There is no data on 11/26/2025. Display data on 11/25/2025 instead.
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
1,514,600
|
|
|
11/24/2025
|
-0.20 / -3.08%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.40
|
6.30
|
14,400
|
|
|
11/21/2025
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
262,300
|
|
|
11/20/2025
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
6,400
|
|
|
11/19/2025
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.60
|
6.50
|
11,800
|
|
|
11/18/2025
|
-0.40 / -5.88%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.60
|
6.40
|
28,400
|
|
|
11/17/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.80
|
6.70
|
4,900
|
|
|
11/14/2025
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4,900
|
|
|
11/13/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
3,500
|
|
|
11/12/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
26,400
|
|
|
11/11/2025
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
9,500
|
|
|
11/10/2025
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
21,300
|
|
|
11/7/2025
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
16,700
|
|
|
11/6/2025
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.50
|
6.60
|
24,100
|
|
|
11/5/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
22,900
|
|
|
11/4/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
11,800
|
|
|
11/3/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
10,600
|
|
|
10/31/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
7,500
|
|
|
10/30/2025
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
27,600
|
|
|
10/29/2025
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
15,700
|
|
|
10/28/2025
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.50
|
6.60
|
23,400
|
|
|
10/27/2025
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.50
|
6.60
|
14,500
|
|
|
10/24/2025
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.70
|
6.60
|
7,600
|
|
|
10/23/2025
|
+0.30 / +4.62%
|
6.60
|
7.20
|
6.60
|
6.80
|
6.90
|
6.80
|
39,700
|
|
|
10/22/2025
|
+0.20 / +3.23%
|
6.20
|
6.60
|
6.20
|
6.40
|
6.50
|
6.40
|
437,800
|
|
|
10/21/2025
|
-0.20 / -3.08%
|
6.20
|
6.50
|
6.10
|
6.30
|
6.20
|
6.30
|
14,500
|
|
|
10/20/2025
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.50
|
6.30
|
16,400
|
|
|
10/17/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
28,500
|
|
|
10/16/2025
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
35,700
|
|
|
10/15/2025
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
14,200
|
|
|