|
Closing price on 4/19/2018
|
|
| Open |
6.00 |
| High |
6.30 |
| Low |
5.90 |
| Volume |
165,300 |
| Split-adjusted Price |
6.30 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2018
|
+0.10 / +1.61%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.12
|
6.30
|
165,300
|
|
|
4/18/2018
|
-0.20 / -3.13%
|
6.20
|
6.30
|
5.80
|
6.20
|
6.02
|
6.20
|
238,100
|
|
|
4/17/2018
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.22
|
6.40
|
121,700
|
|
|
4/16/2018
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.10
|
6.40
|
6.27
|
6.40
|
69,700
|
|
|
4/13/2018
|
-0.40 / -5.88%
|
6.80
|
6.80
|
6.20
|
6.40
|
6.42
|
6.40
|
181,500
|
|
|
4/12/2018
|
+0.30 / +4.62%
|
6.40
|
6.80
|
6.30
|
6.80
|
6.50
|
6.80
|
189,800
|
|
|
4/11/2018
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.36
|
6.50
|
81,600
|
|
|
4/10/2018
|
-0.50 / -7.14%
|
6.60
|
6.70
|
6.30
|
6.50
|
6.43
|
6.50
|
184,200
|
|
|
4/9/2018
|
-0.40 / -5.41%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.81
|
7.00
|
177,400
|
|
|
4/6/2018
|
-0.30 / -3.90%
|
7.20
|
7.80
|
7.00
|
7.40
|
7.24
|
7.40
|
259,000
|
|
|
4/5/2018
|
-0.50 / -6.10%
|
7.80
|
8.00
|
7.40
|
7.70
|
7.47
|
7.70
|
251,500
|
|
|
4/4/2018
|
-0.30 / -3.53%
|
8.00
|
8.20
|
7.70
|
8.20
|
7.81
|
8.20
|
256,500
|
|
|
4/3/2018
|
-0.10 / -1.16%
|
8.10
|
8.60
|
7.80
|
8.50
|
8.15
|
8.50
|
256,300
|
|
|
4/2/2018
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.10
|
8.60
|
8.43
|
8.60
|
244,100
|
|
|
3/30/2018
|
-0.80 / -8.25%
|
9.60
|
9.70
|
8.90
|
8.90
|
9.29
|
8.90
|
139,400
|
|
|
3/29/2018
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.69
|
9.70
|
37,600
|
|
|
3/28/2018
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.72
|
9.80
|
34,100
|
|
|
3/27/2018
|
+0.20 / +2.04%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.80
|
10.00
|
21,902
|
|
|
3/26/2018
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.71
|
9.80
|
29,200
|
|
|
3/23/2018
|
-0.20 / -2.00%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.78
|
9.80
|
36,335
|
|
|
3/22/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.07
|
10.00
|
66,523
|
|
|
3/21/2018
|
-0.40 / -3.85%
|
10.30
|
10.40
|
9.80
|
10.00
|
10.06
|
10.00
|
125,920
|
|
|
3/20/2018
|
+0.10 / +0.97%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.30
|
10.40
|
84,430
|
|
|
3/19/2018
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.21
|
10.30
|
78,215
|
|
|
3/16/2018
|
+0.60 / +6.19%
|
9.70
|
10.30
|
9.60
|
10.30
|
10.00
|
10.30
|
138,200
|
|
|
3/15/2018
|
+0.30 / +3.19%
|
9.50
|
9.80
|
9.30
|
9.70
|
9.55
|
9.70
|
105,600
|
|
|
3/14/2018
|
+0.10 / +1.08%
|
8.80
|
9.40
|
8.80
|
9.40
|
9.29
|
9.40
|
89,556
|
|
|
3/13/2018
|
+0.10 / +1.09%
|
8.80
|
9.40
|
8.80
|
9.30
|
9.15
|
9.30
|
147,300
|
|
|
3/12/2018
|
0.00 / 0.00%
|
9.20
|
9.40
|
8.60
|
9.20
|
9.03
|
9.20
|
127,200
|
|
|
3/9/2018
|
+0.30 / +3.37%
|
8.60
|
9.30
|
8.60
|
9.20
|
8.93
|
9.20
|
116,165
|
|
|