|
Closing price on 1/5/2018
|
|
| Open |
11.70 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
109,710 |
| Split-adjusted Price |
12.20 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
+0.40 / +3.39%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.02
|
12.20
|
109,710
|
|
|
1/4/2018
|
+0.20 / +1.72%
|
10.90
|
12.00
|
10.90
|
11.80
|
11.73
|
11.80
|
75,975
|
|
|
1/3/2018
|
-1.10 / -8.66%
|
12.70
|
12.70
|
11.60
|
11.60
|
12.20
|
11.60
|
130,000
|
|
|
1/2/2018
|
-0.40 / -3.05%
|
12.60
|
13.10
|
11.90
|
12.70
|
12.40
|
12.70
|
174,340
|
|
|
12/29/2017
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.40
|
13.10
|
12.95
|
13.10
|
101,219
|
|
|
12/28/2017
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.40
|
13.10
|
12.73
|
13.10
|
81,378
|
|
|
12/27/2017
|
-0.30 / -2.24%
|
13.20
|
13.50
|
12.70
|
13.10
|
13.14
|
13.10
|
52,639
|
|
|
12/26/2017
|
-0.20 / -1.47%
|
13.60
|
13.60
|
12.80
|
13.40
|
13.14
|
13.40
|
67,800
|
|
|
12/25/2017
|
+0.20 / +1.49%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.54
|
13.60
|
47,130
|
|
|
12/22/2017
|
+0.30 / +2.29%
|
12.90
|
13.70
|
12.90
|
13.40
|
13.24
|
13.40
|
50,200
|
|
|
12/21/2017
|
-1.40 / -9.66%
|
14.50
|
14.80
|
13.10
|
13.10
|
13.68
|
13.10
|
144,738
|
|
|
12/20/2017
|
+0.50 / +3.57%
|
14.00
|
14.70
|
14.00
|
14.50
|
14.39
|
14.50
|
57,000
|
|
|
12/19/2017
|
-0.80 / -5.41%
|
14.40
|
15.60
|
13.50
|
14.00
|
14.71
|
14.00
|
94,000
|
|
|
12/18/2017
|
-1.10 / -6.92%
|
15.50
|
15.90
|
14.60
|
14.80
|
14.98
|
14.80
|
49,820
|
|
|
12/15/2017
|
-0.90 / -5.36%
|
16.80
|
16.80
|
15.50
|
15.90
|
16.24
|
15.90
|
55,700
|
|
|
12/14/2017
|
-1.00 / -5.62%
|
17.30
|
17.30
|
16.20
|
16.80
|
16.77
|
16.80
|
73,700
|
|
|
12/13/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.10
|
17.80
|
16.94
|
17.80
|
72,800
|
|
|
12/12/2017
|
-0.30 / -1.66%
|
17.70
|
17.80
|
17.40
|
17.80
|
17.56
|
17.80
|
54,960
|
|
|
12/11/2017
|
-0.30 / -1.63%
|
18.00
|
18.50
|
17.50
|
18.10
|
18.03
|
18.10
|
52,900
|
|
|
12/8/2017
|
+0.80 / +4.55%
|
17.60
|
18.50
|
16.90
|
18.40
|
17.88
|
18.40
|
101,218
|
|
|
12/7/2017
|
+0.60 / +3.53%
|
16.90
|
17.70
|
16.00
|
17.60
|
17.18
|
17.60
|
168,400
|
|
|
12/6/2017
|
0.00 / 0.00%
|
16.60
|
17.00
|
15.90
|
17.00
|
16.38
|
17.00
|
45,900
|
|
|
12/5/2017
|
-0.20 / -1.16%
|
17.20
|
17.20
|
15.90
|
17.00
|
16.68
|
17.00
|
52,600
|
|
|
12/4/2017
|
+1.20 / +7.50%
|
15.90
|
17.20
|
15.90
|
17.20
|
16.42
|
17.20
|
98,300
|
|
|
12/1/2017
|
+0.30 / +1.91%
|
15.70
|
16.00
|
14.60
|
16.00
|
15.40
|
16.00
|
158,000
|
|
|
11/30/2017
|
+1.40 / +9.79%
|
13.90
|
15.70
|
13.90
|
15.70
|
14.48
|
15.70
|
160,436
|
|
|
11/29/2017
|
-1.00 / -6.54%
|
14.60
|
14.70
|
14.20
|
14.30
|
14.29
|
14.30
|
72,640
|
|
|
11/28/2017
|
-0.10 / -0.65%
|
14.60
|
15.40
|
14.60
|
15.30
|
14.84
|
15.30
|
53,700
|
|
|
11/27/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.60
|
15.40
|
15.27
|
15.40
|
102,100
|
|
|
11/24/2017
|
-0.60 / -3.75%
|
15.60
|
15.80
|
14.40
|
15.40
|
15.47
|
15.40
|
87,536
|
|
|