|
Closing price on 2/2/2018
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
10.20 |
| Volume |
117,500 |
| Split-adjusted Price |
10.80 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2018
|
-0.40 / -3.57%
|
11.10
|
11.20
|
10.20
|
10.80
|
10.65
|
10.80
|
117,500
|
|
|
2/1/2018
|
+0.30 / +2.75%
|
10.50
|
11.20
|
10.00
|
11.20
|
10.49
|
11.20
|
202,600
|
|
|
1/31/2018
|
-0.50 / -4.39%
|
10.50
|
11.30
|
10.30
|
10.90
|
10.48
|
10.90
|
104,660
|
|
|
1/30/2018
|
-1.20 / -9.52%
|
12.30
|
12.30
|
11.40
|
11.40
|
11.42
|
11.40
|
49,920
|
|
|
1/29/2018
|
+0.50 / +4.13%
|
12.10
|
12.90
|
11.40
|
12.60
|
11.99
|
12.60
|
60,551
|
|
|
1/26/2018
|
+1.10 / +10.00%
|
12.10
|
12.10
|
10.80
|
12.10
|
11.74
|
12.10
|
86,910
|
|
|
1/25/2018
|
+1.00 / +10.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.99
|
11.00
|
54,656
|
|
|
1/24/2018
|
+0.90 / +9.89%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.90
|
10.00
|
118,991
|
|
|
1/23/2018
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.10
|
9.10
|
67,900
|
|
|
1/22/2018
|
-0.20 / -2.11%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.18
|
9.30
|
49,900
|
|
|
1/19/2018
|
-0.40 / -4.04%
|
9.60
|
9.80
|
9.00
|
9.50
|
9.41
|
9.50
|
139,200
|
|
|
1/18/2018
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.60
|
9.90
|
9.76
|
9.90
|
72,281
|
|
|
1/17/2018
|
-0.20 / -1.94%
|
10.20
|
10.40
|
9.70
|
10.10
|
9.98
|
10.10
|
82,300
|
|
|
1/16/2018
|
0.00 / 0.00%
|
10.10
|
10.40
|
9.70
|
10.30
|
10.04
|
10.30
|
85,500
|
|
|
1/15/2018
|
-0.30 / -2.83%
|
10.60
|
10.60
|
9.60
|
10.30
|
9.81
|
10.30
|
114,697
|
|
|
1/12/2018
|
-0.50 / -4.50%
|
10.90
|
11.00
|
10.10
|
10.60
|
10.68
|
10.60
|
143,580
|
|
|
1/11/2018
|
-0.10 / -0.89%
|
11.20
|
11.40
|
10.70
|
11.10
|
11.00
|
11.10
|
105,856
|
|
|
1/10/2018
|
-0.10 / -0.88%
|
10.70
|
11.30
|
10.70
|
11.20
|
11.01
|
11.20
|
104,478
|
|
|
1/9/2018
|
-0.20 / -1.74%
|
11.50
|
11.70
|
10.80
|
11.30
|
11.30
|
11.30
|
123,100
|
|
|
1/8/2018
|
-0.70 / -5.74%
|
12.20
|
12.30
|
11.10
|
11.50
|
11.56
|
11.50
|
106,992
|
|
|
1/5/2018
|
+0.40 / +3.39%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.02
|
12.20
|
109,710
|
|
|
1/4/2018
|
+0.20 / +1.72%
|
10.90
|
12.00
|
10.90
|
11.80
|
11.73
|
11.80
|
75,975
|
|
|
1/3/2018
|
-1.10 / -8.66%
|
12.70
|
12.70
|
11.60
|
11.60
|
12.20
|
11.60
|
130,000
|
|
|
1/2/2018
|
-0.40 / -3.05%
|
12.60
|
13.10
|
11.90
|
12.70
|
12.40
|
12.70
|
174,340
|
|
|
12/29/2017
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.40
|
13.10
|
12.95
|
13.10
|
101,219
|
|
|
12/28/2017
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.40
|
13.10
|
12.73
|
13.10
|
81,378
|
|
|
12/27/2017
|
-0.30 / -2.24%
|
13.20
|
13.50
|
12.70
|
13.10
|
13.14
|
13.10
|
52,639
|
|
|
12/26/2017
|
-0.20 / -1.47%
|
13.60
|
13.60
|
12.80
|
13.40
|
13.14
|
13.40
|
67,800
|
|
|
12/25/2017
|
+0.20 / +1.49%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.54
|
13.60
|
47,130
|
|
|
12/22/2017
|
+0.30 / +2.29%
|
12.90
|
13.70
|
12.90
|
13.40
|
13.24
|
13.40
|
50,200
|
|
|