|
Closing price on 9/8/2025
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
9.30 |
| Volume |
90,700 |
| Split-adjusted Price |
9.50 |
There is no data on 9/9/2025. Display data on 9/8/2025 instead.
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2025
|
-0.50 / -5.00%
|
11.00
|
11.00
|
9.30
|
9.50
|
9.60
|
9.50
|
90,700
|
|
|
9/5/2025
|
-0.80 / -4.65%
|
17.10
|
17.20
|
16.40
|
16.40
|
17.00
|
9.65
|
212,900
|
|
|
9/4/2025
|
-0.40 / -2.30%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.20
|
10.00
|
169,400
|
|
|
9/3/2025
|
-0.70 / -3.95%
|
17.60
|
18.00
|
17.00
|
17.00
|
17.40
|
10.00
|
249,100
|
|
|
8/29/2025
|
+0.60 / +3.55%
|
18.50
|
18.90
|
16.90
|
17.50
|
17.70
|
10.29
|
276,000
|
|
|
8/28/2025
|
+2.20 / +14.77%
|
15.50
|
17.10
|
15.50
|
17.10
|
16.90
|
10.06
|
329,900
|
|
|
8/27/2025
|
+0.40 / +2.70%
|
14.50
|
15.20
|
14.30
|
15.20
|
14.90
|
8.94
|
111,300
|
|
|
8/26/2025
|
-0.50 / -3.33%
|
15.80
|
15.80
|
14.50
|
14.50
|
14.80
|
8.53
|
47,700
|
|
|
8/25/2025
|
+0.10 / +0.69%
|
14.50
|
15.80
|
14.50
|
14.60
|
15.00
|
8.59
|
107,600
|
|
|
8/22/2025
|
-1.50 / -9.49%
|
15.80
|
15.80
|
14.00
|
14.30
|
14.50
|
8.41
|
150,000
|
|
|
8/21/2025
|
-1.00 / -6.06%
|
15.70
|
16.10
|
15.40
|
15.50
|
15.80
|
9.12
|
173,700
|
|
|
8/20/2025
|
-1.00 / -5.68%
|
17.30
|
17.30
|
16.10
|
16.60
|
16.50
|
9.76
|
173,400
|
|
|
8/19/2025
|
+0.10 / +0.59%
|
19.20
|
19.20
|
17.00
|
17.00
|
17.60
|
10.00
|
262,600
|
|
|
8/18/2025
|
+2.20 / +14.38%
|
15.90
|
17.50
|
15.90
|
17.50
|
16.90
|
10.29
|
508,500
|
|
|
8/15/2025
|
+0.90 / +6.38%
|
15.00
|
15.70
|
14.50
|
15.00
|
15.30
|
8.82
|
219,800
|
|
|
8/14/2025
|
+0.70 / +5.26%
|
13.80
|
14.70
|
13.80
|
14.00
|
14.10
|
8.24
|
70,100
|
|
|
8/13/2025
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.00
|
13.70
|
13.30
|
8.06
|
96,200
|
|
|
8/12/2025
|
+0.60 / +4.72%
|
14.40
|
14.40
|
13.10
|
13.30
|
13.50
|
7.82
|
210,600
|
|
|
8/11/2025
|
+1.60 / +14.16%
|
11.30
|
12.90
|
11.30
|
12.90
|
12.70
|
7.59
|
329,300
|
|
|
8/8/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
6.65
|
13,000
|
|
|
8/7/2025
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.30
|
6.71
|
12,200
|
|
|
8/6/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.00
|
11.40
|
11.20
|
6.71
|
41,100
|
|
|
8/5/2025
|
-0.30 / -2.54%
|
11.70
|
11.80
|
10.90
|
11.50
|
11.40
|
6.76
|
118,100
|
|
|
8/4/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.80
|
6.88
|
44,700
|
|
|
8/1/2025
|
+1.00 / +9.43%
|
10.70
|
12.10
|
10.70
|
11.60
|
11.70
|
6.82
|
230,400
|
|
|
7/31/2025
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
6.24
|
23,800
|
|
|
7/30/2025
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.40
|
10.60
|
10.70
|
6.24
|
20,400
|
|
|
7/29/2025
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.50
|
6.29
|
62,600
|
|
|
7/28/2025
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.80
|
6.29
|
25,300
|
|
|
7/25/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
6.35
|
22,600
|
|
|