|
Closing price on 5/19/2015
|
|
| Open |
6.00 |
| High |
6.40 |
| Low |
6.00 |
| Volume |
1,800 |
| Split-adjusted Price |
5.64 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2015
|
-0.10 / -1.54%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.04
|
5.64
|
1,800
|
|
|
5/18/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.73
|
0
|
|
|
5/15/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.73
|
0
|
|
|
5/14/2015
|
-0.10 / -1.52%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.11
|
5.73
|
1,500
|
|
|
5/13/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.81
|
0
|
|
|
5/12/2015
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.81
|
150
|
|
|
5/11/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.64
|
0
|
|
|
5/8/2015
|
-0.40 / -5.88%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.64
|
1,703
|
|
|
5/7/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.99
|
0
|
|
|
5/6/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.99
|
0
|
|
|
5/5/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.99
|
0
|
|
|
5/4/2015
|
0.00 / 0.00%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.20
|
5.99
|
700
|
|
|
4/27/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.99
|
0
|
|
|
4/24/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.99
|
0
|
|
|
4/23/2015
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.99
|
5,050
|
|
|
4/22/2015
|
+0.60 / +9.52%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
6.08
|
33,500
|
|
|
4/21/2015
|
-0.50 / -7.35%
|
6.20
|
6.80
|
6.20
|
6.30
|
6.21
|
5.55
|
13,300
|
|
|
4/20/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.99
|
0
|
|
|
4/17/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.99
|
1,300
|
|
|
4/16/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.99
|
4,300
|
|
|
4/15/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.99
|
0
|
|
|
4/14/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.99
|
0
|
|
|
4/13/2015
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.99
|
100
|
|
|
4/10/2015
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.44
|
5.73
|
2,500
|
|
|
4/9/2015
|
-0.40 / -5.97%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.70
|
5.55
|
3,800
|
|
|
4/8/2015
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.30
|
5.90
|
500
|
|
|
4/7/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.90
|
0
|
|
|
4/6/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.90
|
2,900
|
|
|
4/3/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
5.90
|
200
|
|
|
4/2/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
5.90
|
800
|
|
|