|
Closing price on 2/22/2018
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
73,410 |
| Split-adjusted Price |
8.60 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2018
|
-0.20 / -2.27%
|
8.60
|
8.70
|
8.30
|
8.60
|
8.49
|
8.60
|
73,410
|
|
|
2/21/2018
|
-0.10 / -1.12%
|
8.70
|
8.90
|
8.50
|
8.80
|
8.72
|
8.80
|
50,700
|
|
|
2/13/2018
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.40
|
8.90
|
8.75
|
8.90
|
53,900
|
|
|
2/12/2018
|
+0.10 / +1.14%
|
9.10
|
9.30
|
8.50
|
8.90
|
8.87
|
8.90
|
49,600
|
|
|
2/9/2018
|
-0.50 / -5.38%
|
9.10
|
9.10
|
8.40
|
8.80
|
8.52
|
8.80
|
133,815
|
|
|
2/8/2018
|
-0.30 / -3.13%
|
9.50
|
9.50
|
8.70
|
9.30
|
8.99
|
9.30
|
143,000
|
|
|
2/7/2018
|
+0.70 / +7.87%
|
8.80
|
9.60
|
8.80
|
9.60
|
9.21
|
9.60
|
110,000
|
|
|
2/6/2018
|
-0.90 / -9.18%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.91
|
8.90
|
74,310
|
|
|
2/5/2018
|
-1.00 / -9.26%
|
10.60
|
10.60
|
9.80
|
9.80
|
9.94
|
9.80
|
39,795
|
|
|
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
|
|
|