|
Closing price on 11/1/2017
|
|
| Open |
14.40 |
| High |
16.50 |
| Low |
14.10 |
| Volume |
42,900 |
| Split-adjusted Price |
16.00 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2017
|
+0.40 / +2.56%
|
14.40
|
16.50
|
14.10
|
16.00
|
15.16
|
16.00
|
42,900
|
|
|
10/31/2017
|
-0.20 / -1.27%
|
15.80
|
15.80
|
14.40
|
15.60
|
15.32
|
15.60
|
80,500
|
|
|
10/30/2017
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.00
|
15.80
|
15.27
|
15.80
|
96,900
|
|
|
10/27/2017
|
-0.50 / -3.03%
|
16.50
|
16.50
|
15.40
|
16.00
|
16.08
|
16.00
|
95,332
|
|
|
10/26/2017
|
0.00 / 0.00%
|
16.60
|
17.70
|
14.90
|
16.50
|
15.79
|
16.50
|
64,800
|
|
|
10/25/2017
|
+1.00 / +6.45%
|
15.50
|
17.00
|
15.50
|
16.50
|
15.96
|
16.50
|
112,861
|
|
|
10/24/2017
|
0.00 / 0.00%
|
15.50
|
16.90
|
15.50
|
15.50
|
16.45
|
15.50
|
84,638
|
|
|
10/23/2017
|
+1.40 / +9.93%
|
14.10
|
15.50
|
14.00
|
15.50
|
15.30
|
15.50
|
135,548
|
|
|
10/20/2017
|
+1.20 / +9.30%
|
12.70
|
14.10
|
12.70
|
14.10
|
13.85
|
14.10
|
127,940
|
|
|
10/19/2017
|
+1.10 / +9.32%
|
11.00
|
12.90
|
11.00
|
12.90
|
12.32
|
12.90
|
108,900
|
|
|
10/18/2017
|
+0.30 / +2.61%
|
10.70
|
11.80
|
10.70
|
11.80
|
11.38
|
11.80
|
10,300
|
|
|
10/17/2017
|
+0.90 / +8.49%
|
10.60
|
11.50
|
10.10
|
11.50
|
10.76
|
11.50
|
24,900
|
|
|
10/16/2017
|
+0.10 / +0.95%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.70
|
10.60
|
18,200
|
|
|
10/13/2017
|
-0.10 / -0.94%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.46
|
10.50
|
32,400
|
|
|
10/12/2017
|
+0.10 / +0.95%
|
10.20
|
10.90
|
9.80
|
10.60
|
10.12
|
10.60
|
72,076
|
|
|
10/11/2017
|
-0.70 / -6.25%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.78
|
10.50
|
45,600
|
|
|
10/10/2017
|
+0.40 / +3.70%
|
11.60
|
11.80
|
11.20
|
11.20
|
11.27
|
11.20
|
75,300
|
|
|
10/9/2017
|
+0.90 / +9.09%
|
9.00
|
10.80
|
9.00
|
10.80
|
9.61
|
10.80
|
113,500
|
|
|
10/6/2017
|
-1.10 / -10.00%
|
10.60
|
10.90
|
9.90
|
9.90
|
10.55
|
9.90
|
69,100
|
|
|
10/5/2017
|
0.00 / 0.00%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.40
|
11.00
|
45,600
|
|
|
10/4/2017
|
+0.20 / +1.85%
|
11.40
|
11.40
|
10.60
|
11.00
|
10.69
|
11.00
|
65,810
|
|
|
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
|
|
|