|
Closing price on 12/8/2017
|
|
| Open |
17.60 |
| High |
18.50 |
| Low |
16.90 |
| Volume |
101,218 |
| Split-adjusted Price |
18.40 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2017
|
+0.20 / +1.27%
|
14.70
|
16.00
|
14.70
|
16.00
|
15.22
|
16.00
|
103,115
|
|
|
11/22/2017
|
+0.60 / +3.95%
|
15.20
|
15.90
|
15.20
|
15.80
|
15.59
|
15.80
|
79,078
|
|
|
11/21/2017
|
+1.30 / +9.35%
|
13.80
|
15.20
|
13.70
|
15.20
|
13.89
|
15.20
|
89,900
|
|
|
11/20/2017
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.74
|
13.90
|
43,000
|
|
|
11/17/2017
|
-0.10 / -0.71%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
13.90
|
7,800
|
|
|
11/16/2017
|
0.00 / 0.00%
|
12.90
|
14.40
|
12.90
|
14.00
|
13.88
|
14.00
|
42,201
|
|
|
11/15/2017
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.77
|
14.00
|
27,622
|
|
|
11/14/2017
|
-0.40 / -2.78%
|
13.40
|
14.10
|
13.40
|
14.00
|
13.57
|
14.00
|
16,100
|
|
|
11/13/2017
|
0.00 / 0.00%
|
13.50
|
14.40
|
13.20
|
14.40
|
13.49
|
14.40
|
32,800
|
|
|
11/10/2017
|
-0.90 / -5.88%
|
14.90
|
15.70
|
13.80
|
14.40
|
14.01
|
14.40
|
21,400
|
|
|
11/9/2017
|
+0.50 / +3.38%
|
14.80
|
15.90
|
14.80
|
15.30
|
15.33
|
15.30
|
16,500
|
|
|
11/8/2017
|
-0.40 / -2.63%
|
15.00
|
15.00
|
13.70
|
14.80
|
14.21
|
14.80
|
33,350
|
|
|
11/7/2017
|
-0.80 / -5.00%
|
15.00
|
15.90
|
14.40
|
15.20
|
15.25
|
15.20
|
30,200
|
|
|
11/6/2017
|
-0.50 / -3.03%
|
15.20
|
16.30
|
15.00
|
16.00
|
15.59
|
16.00
|
11,000
|
|
|
11/3/2017
|
+0.30 / +1.85%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.61
|
16.50
|
34,944
|
|
|
11/2/2017
|
+0.20 / +1.25%
|
16.00
|
17.60
|
16.00
|
16.20
|
16.85
|
16.20
|
23,900
|
|
|
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
|
|
|