|
Closing price on 1/9/2017
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.80 |
| Volume |
100 |
| Split-adjusted Price |
2.47 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.47
|
100
|
|
|
1/6/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.38
|
0
|
|
|
1/5/2017
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.38
|
2,100
|
|
|
1/4/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.47
|
0
|
|
|
1/3/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.47
|
1,200
|
|
|
12/30/2016
|
-0.20 / -6.67%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.47
|
4,611
|
|
|
12/29/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.64
|
0
|
|
|
12/28/2016
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.97
|
2.64
|
364
|
|
|
12/27/2016
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.47
|
0
|
|
|
12/26/2016
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.77
|
2.47
|
10,500
|
|
|
12/23/2016
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.55
|
100
|
|
|
12/22/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.73
|
0
|
|
|
12/21/2016
|
+0.10 / +3.33%
|
3.00
|
3.30
|
3.00
|
3.10
|
3.10
|
2.73
|
18,600
|
|
|
12/20/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
2.64
|
6,200
|
|
|
12/19/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.64
|
0
|
|
|
12/16/2016
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.64
|
20,215
|
|
|
12/15/2016
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.47
|
100
|
|
|
12/14/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.38
|
6,700
|
|
|
12/13/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.38
|
10
|
|
|
12/12/2016
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.80
|
2.38
|
15,900
|
|
|
12/9/2016
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.94
|
2.55
|
16,600
|
|
|
12/8/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.64
|
8,533
|
|
|
12/7/2016
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.64
|
6,600
|
|
|
12/6/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.55
|
10,500
|
|
|
12/5/2016
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.92
|
2.55
|
3,000
|
|
|
12/2/2016
|
-0.30 / -8.82%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.22
|
2.73
|
6,100
|
|
|
12/1/2016
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.43
|
3.00
|
27,300
|
|
|
11/30/2016
|
+0.30 / +9.68%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.30
|
3.00
|
54,700
|
|
|
11/29/2016
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.98
|
2.73
|
4,600
|
|
|
11/28/2016
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.95
|
2.55
|
15,600
|
|
|