|
Closing price on 4/3/2018
|
|
| Open |
8.10 |
| High |
8.60 |
| Low |
7.80 |
| Volume |
256,300 |
| Split-adjusted Price |
8.50 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/8/2018
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.50
|
8.90
|
8.88
|
8.90
|
63,050
|
|
|
3/7/2018
|
0.00 / 0.00%
|
8.50
|
9.40
|
8.50
|
8.80
|
8.90
|
8.80
|
168,160
|
|
|
3/6/2018
|
+0.80 / +10.00%
|
7.50
|
8.80
|
7.50
|
8.80
|
8.11
|
8.80
|
139,000
|
|
|
3/5/2018
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.40
|
8.00
|
7.73
|
8.00
|
100,640
|
|
|
3/2/2018
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.50
|
8.00
|
7.72
|
8.00
|
87,544
|
|
|
3/1/2018
|
-0.40 / -4.71%
|
8.50
|
8.50
|
7.80
|
8.10
|
8.05
|
8.10
|
96,900
|
|
|
2/28/2018
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.32
|
8.50
|
57,815
|
|
|
2/27/2018
|
-0.20 / -2.30%
|
9.00
|
9.00
|
8.30
|
8.50
|
8.41
|
8.50
|
59,510
|
|
|
2/26/2018
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.65
|
8.70
|
77,620
|
|
|
2/23/2018
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.20
|
8.60
|
8.40
|
8.60
|
77,700
|
|
|
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
|
|
|