|
Closing price on 3/24/2015
|
|
| Open |
6.90 |
| High |
7.10 |
| Low |
6.60 |
| Volume |
1,800 |
| Split-adjusted Price |
6.08 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2015
|
+0.40 / +6.15%
|
6.90
|
7.10
|
6.60
|
6.90
|
6.94
|
6.08
|
1,800
|
|
|
3/23/2015
|
+0.10 / +1.56%
|
7.00
|
7.00
|
6.50
|
6.50
|
7.00
|
5.73
|
300
|
|
|
3/20/2015
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.40
|
6.48
|
5.64
|
4,400
|
|
|
3/19/2015
|
-0.30 / -4.48%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.56
|
5.64
|
10,400
|
|
|
3/18/2015
|
-0.40 / -5.63%
|
7.10
|
7.20
|
6.70
|
6.70
|
7.11
|
5.90
|
2,900
|
|
|
3/17/2015
|
-0.40 / -5.33%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.25
|
500
|
|
|
3/16/2015
|
+0.50 / +7.14%
|
7.00
|
7.70
|
7.00
|
7.50
|
7.24
|
6.61
|
5,700
|
|
|
3/13/2015
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
6.17
|
2,600
|
|
|
3/12/2015
|
+0.20 / +2.99%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.69
|
6.08
|
1,200
|
|
|
3/11/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.63
|
5.90
|
1,900
|
|
|
3/10/2015
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.60
|
5.90
|
10,800
|
|
|
3/9/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.60
|
5.99
|
6,300
|
|
|
3/6/2015
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.50
|
5.99
|
5,600
|
|
|
3/5/2015
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.10
|
6.50
|
6.30
|
5.73
|
7,500
|
|
|
3/4/2015
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.30
|
5.37
|
500
|
|
|
3/3/2015
|
-0.40 / -6.06%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.50
|
5.46
|
2,500
|
|
|
3/2/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.58
|
5.81
|
3,000
|
|
|
2/27/2015
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.90
|
1,000
|
|
|
2/26/2015
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.36
|
5.81
|
8,100
|
|
|
2/25/2015
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.73
|
200
|
|
|
2/24/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.55
|
500
|
|
|
2/13/2015
|
+0.30 / +5.00%
|
5.90
|
6.30
|
5.90
|
6.30
|
5.92
|
5.55
|
9,400
|
|
|
2/12/2015
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
5.29
|
3,100
|
|
|
2/11/2015
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.90
|
5.37
|
1,780
|
|
|
2/10/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
5.93
|
5.37
|
31,618
|
|
|
2/9/2015
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.20
|
5.37
|
1,200
|
|
|
2/6/2015
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.29
|
1,730
|
|
|
2/5/2015
|
-0.60 / -9.84%
|
6.40
|
6.40
|
5.50
|
5.50
|
6.40
|
4.85
|
3,310
|
|
|
2/4/2015
|
-0.40 / -6.15%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.06
|
5.37
|
3,572
|
|
|
2/3/2015
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.73
|
140
|
|
|