|
Closing price on 12/9/2022
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
3,700 |
| Split-adjusted Price |
3.30 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.10
|
3.30
|
3,700
|
|
|
12/8/2022
|
-0.20 / -6.06%
|
2.90
|
3.40
|
2.90
|
3.10
|
3.30
|
3.10
|
4,600
|
|
|
12/7/2022
|
-0.50 / -13.16%
|
3.80
|
3.80
|
3.30
|
3.30
|
3.30
|
3.30
|
11,500
|
|
|
12/6/2022
|
-0.20 / -5.41%
|
4.20
|
4.20
|
3.50
|
3.50
|
3.80
|
3.50
|
16,400
|
|
|
12/5/2022
|
+0.40 / +12.12%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.70
|
3.70
|
78,200
|
|
|
12/2/2022
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.00
|
3.50
|
3.30
|
3.50
|
50,900
|
|
|
12/1/2022
|
+0.40 / +14.29%
|
2.80
|
3.20
|
2.80
|
3.20
|
3.20
|
3.20
|
106,600
|
|
|
11/30/2022
|
-0.10 / -3.45%
|
2.70
|
3.00
|
2.70
|
2.80
|
2.80
|
2.80
|
16,200
|
|
|
11/29/2022
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
15,000
|
|
|
11/28/2022
|
+0.30 / +11.54%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
5,800
|
|
|
11/25/2022
|
-0.10 / -3.70%
|
3.00
|
3.00
|
2.60
|
2.60
|
2.60
|
2.60
|
8,300
|
|
|
11/24/2022
|
-0.40 / -12.90%
|
3.10
|
3.10
|
2.70
|
2.70
|
2.70
|
2.70
|
9,400
|
|
|
11/23/2022
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
600
|
|
|
11/22/2022
|
0.00 / 0.00%
|
3.20
|
3.20
|
2.80
|
3.10
|
3.10
|
3.10
|
38,600
|
|
|
11/21/2022
|
+0.30 / +10.34%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
25,400
|
|
|
11/18/2022
|
+0.20 / +6.90%
|
2.80
|
3.20
|
2.70
|
3.10
|
2.90
|
3.10
|
88,800
|
|
|
11/17/2022
|
+0.40 / +14.29%
|
3.20
|
3.20
|
2.70
|
3.20
|
2.90
|
3.20
|
60,200
|
|
|
11/16/2022
|
-0.10 / -3.23%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.80
|
3.00
|
8,500
|
|
|
11/15/2022
|
-0.20 / -6.45%
|
3.20
|
3.20
|
2.70
|
2.90
|
3.10
|
2.90
|
110,400
|
|
|
11/14/2022
|
-0.40 / -12.12%
|
3.40
|
3.40
|
2.90
|
2.90
|
3.10
|
2.90
|
68,200
|
|
|
11/11/2022
|
-0.20 / -6.25%
|
3.50
|
3.50
|
3.00
|
3.00
|
3.30
|
3.00
|
8,300
|
|
|
11/10/2022
|
-0.10 / -2.94%
|
3.90
|
3.90
|
2.90
|
3.30
|
3.20
|
3.30
|
8,200
|
|
|
11/9/2022
|
-0.20 / -6.25%
|
3.60
|
3.60
|
3.00
|
3.00
|
3.40
|
3.00
|
12,100
|
|
|
11/8/2022
|
+0.30 / +10.34%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
6,600
|
|
|
11/7/2022
|
-0.50 / -14.71%
|
3.30
|
3.30
|
2.90
|
2.90
|
2.90
|
2.90
|
43,800
|
|
|
11/4/2022
|
-0.40 / -10.53%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
6,000
|
|
|
11/3/2022
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.30
|
3.50
|
3.80
|
3.50
|
6,000
|
|
|
11/2/2022
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.40
|
3.80
|
3.50
|
3.80
|
2,100
|
|
|
11/1/2022
|
-0.10 / -2.44%
|
3.50
|
4.00
|
3.50
|
4.00
|
3.50
|
4.00
|
30,700
|
|
|
10/31/2022
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.10
|
4.00
|
300
|
|
|