|
Closing price on 4/29/2022
|
|
| Open |
10.00 |
| High |
10.60 |
| Low |
9.40 |
| Volume |
167,200 |
| Split-adjusted Price |
10.60 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
+1.30 / +13.98%
|
10.00
|
10.60
|
9.40
|
10.60
|
10.30
|
10.60
|
167,200
|
|
|
4/28/2022
|
+1.20 / +14.46%
|
8.60
|
9.50
|
8.60
|
9.50
|
9.30
|
9.50
|
32,100
|
|
|
4/27/2022
|
+0.30 / +3.75%
|
8.50
|
9.20
|
7.90
|
8.30
|
8.30
|
8.30
|
91,200
|
|
|
4/26/2022
|
+0.30 / +3.26%
|
7.90
|
9.60
|
7.90
|
9.50
|
8.00
|
9.50
|
305,200
|
|
|
4/25/2022
|
-1.60 / -14.81%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1,400
|
|
|
4/22/2022
|
-1.80 / -14.29%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
17,000
|
|
|
4/21/2022
|
-2.10 / -14.38%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.60
|
12.50
|
7,900
|
|
|
4/20/2022
|
+0.20 / +1.50%
|
15.00
|
15.20
|
13.00
|
13.50
|
14.60
|
13.50
|
279,900
|
|
|
4/19/2022
|
+1.70 / +14.53%
|
13.40
|
13.40
|
11.80
|
13.40
|
13.30
|
13.40
|
91,600
|
|
|
4/18/2022
|
+1.50 / +14.71%
|
11.70
|
11.70
|
11.00
|
11.70
|
11.70
|
11.70
|
429,300
|
|
|
4/15/2022
|
+1.30 / +14.61%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
10.20
|
212,200
|
|
|
4/14/2022
|
+1.10 / +14.10%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
187,300
|
|
|
4/13/2022
|
+1.00 / +14.71%
|
6.80
|
7.80
|
6.80
|
7.80
|
7.80
|
7.80
|
58,900
|
|
|
4/12/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
4/8/2022
|
0.00 / 0.00%
|
5.80
|
7.40
|
5.80
|
6.80
|
6.80
|
6.80
|
6,700
|
|
|
4/7/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
4/6/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
4/5/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
4/4/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
4/1/2022
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.80
|
7.00
|
22,200
|
|
|
3/31/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
3/30/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
3/29/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
3/28/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
3/25/2022
|
-0.40 / -5.33%
|
6.60
|
7.10
|
6.50
|
7.10
|
6.80
|
7.10
|
417,100
|
|
|
3/24/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
3/23/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
3/22/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
3/21/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
3/18/2022
|
-0.20 / -2.56%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.50
|
7.60
|
44,600
|
|
|