|
Closing price on 10/3/2017
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
34,502 |
| Split-adjusted Price |
10.80 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2017
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.89
|
10.80
|
34,502
|
|
|
10/2/2017
|
-0.50 / -4.35%
|
10.70
|
11.40
|
10.70
|
11.00
|
10.70
|
11.00
|
53,800
|
|
|
9/29/2017
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.45
|
11.50
|
51,010
|
|
|
9/28/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.74
|
11.80
|
51,100
|
|
|
9/27/2017
|
-0.20 / -1.67%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
11.80
|
51,600
|
|
|
9/26/2017
|
-0.90 / -6.98%
|
12.50
|
12.50
|
11.90
|
12.00
|
12.09
|
12.00
|
52,900
|
|
|
9/25/2017
|
+0.70 / +5.74%
|
11.80
|
12.90
|
11.80
|
12.90
|
11.84
|
12.90
|
50,802
|
|
|
9/22/2017
|
-0.50 / -3.94%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.06
|
12.20
|
74,500
|
|
|
9/21/2017
|
0.00 / 0.00%
|
11.60
|
13.60
|
11.60
|
12.70
|
12.95
|
12.70
|
67,800
|
|
|
9/20/2017
|
+0.20 / +1.60%
|
13.40
|
13.70
|
12.10
|
12.70
|
12.87
|
12.70
|
146,700
|
|
|
9/19/2017
|
+1.10 / +9.65%
|
11.40
|
12.50
|
10.90
|
12.50
|
11.17
|
12.50
|
48,480
|
|
|
9/18/2017
|
0.00 / 0.00%
|
10.50
|
11.40
|
10.50
|
11.40
|
10.64
|
11.40
|
65,500
|
|
|
9/15/2017
|
+0.90 / +8.57%
|
10.50
|
11.40
|
10.50
|
11.40
|
10.80
|
11.40
|
40,202
|
|
|
9/14/2017
|
-2.10 / -16.67%
|
11.40
|
11.80
|
10.20
|
10.50
|
10.75
|
10.50
|
88,100
|
|
|
9/13/2017
|
-0.10 / -0.79%
|
11.70
|
12.60
|
11.60
|
12.60
|
11.99
|
11.10
|
68,200
|
|
|
9/12/2017
|
0.00 / 0.00%
|
11.60
|
12.70
|
11.60
|
12.70
|
12.29
|
11.19
|
75,700
|
|
|
9/11/2017
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.63
|
11.19
|
72,200
|
|
|
9/8/2017
|
-0.20 / -1.57%
|
11.90
|
12.70
|
11.90
|
12.50
|
12.30
|
11.01
|
61,300
|
|
|
9/7/2017
|
+0.50 / +4.10%
|
12.30
|
12.90
|
12.20
|
12.70
|
12.60
|
11.19
|
36,799
|
|
|
9/6/2017
|
-0.10 / -0.81%
|
13.40
|
13.40
|
11.20
|
12.20
|
11.98
|
10.75
|
72,700
|
|
|
9/5/2017
|
+0.30 / +2.50%
|
11.60
|
12.30
|
11.60
|
12.30
|
11.61
|
10.84
|
82,400
|
|
|
9/1/2017
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.97
|
10.57
|
67,300
|
|
|
8/31/2017
|
+0.10 / +0.85%
|
11.80
|
12.20
|
11.80
|
11.90
|
12.05
|
10.48
|
68,800
|
|
|
8/30/2017
|
-0.20 / -1.67%
|
11.20
|
12.10
|
11.00
|
11.80
|
11.69
|
10.40
|
77,601
|
|
|
8/29/2017
|
+0.70 / +6.19%
|
11.10
|
12.40
|
11.10
|
12.00
|
11.36
|
10.57
|
96,419
|
|
|
8/28/2017
|
-0.70 / -5.83%
|
12.80
|
13.00
|
11.30
|
11.30
|
12.81
|
9.95
|
8,810
|
|
|
8/25/2017
|
+0.50 / +4.35%
|
10.50
|
12.00
|
10.50
|
12.00
|
10.99
|
10.57
|
55,608
|
|
|
8/24/2017
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.20
|
11.50
|
11.68
|
10.13
|
60,344
|
|
|
8/23/2017
|
-0.60 / -4.96%
|
11.80
|
12.00
|
11.50
|
11.50
|
11.72
|
10.13
|
65,900
|
|
|
8/22/2017
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.10
|
12.10
|
12.39
|
10.66
|
60,000
|
|
|