Closing price on 5/22/2018
|
|
Open |
4.50 |
High |
4.60 |
Low |
4.30 |
Volume |
25,700 |
Split-adjusted Price |
4.40 |
|
|
ALV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2018
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.30
|
4.40
|
4.45
|
4.40
|
25,700
|
|
5/21/2018
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.51
|
4.50
|
19,400
|
|
5/18/2018
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.40
|
4.60
|
4.52
|
4.60
|
95,600
|
|
5/17/2018
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
4.40
|
17,500
|
|
5/16/2018
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
14,500
|
|
5/15/2018
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.34
|
4.40
|
45,700
|
|
5/14/2018
|
-0.20 / -4.26%
|
4.60
|
4.60
|
4.30
|
4.50
|
4.34
|
4.50
|
212,000
|
|
5/11/2018
|
-0.10 / -2.08%
|
4.70
|
4.80
|
4.50
|
4.70
|
4.61
|
4.70
|
129,800
|
|
5/10/2018
|
-0.30 / -5.88%
|
4.90
|
5.10
|
4.70
|
4.80
|
4.81
|
4.80
|
110,300
|
|
5/9/2018
|
+0.10 / +2.00%
|
5.00
|
5.20
|
4.70
|
5.10
|
4.91
|
5.10
|
179,800
|
|
5/8/2018
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.60
|
5.00
|
4.78
|
5.00
|
128,400
|
|
5/7/2018
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.50
|
4.80
|
4.68
|
4.80
|
13,000
|
|
5/4/2018
|
+0.10 / +2.13%
|
4.30
|
4.90
|
4.30
|
4.80
|
4.57
|
4.80
|
70,200
|
|
5/3/2018
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.50
|
4.70
|
4.62
|
4.70
|
30,300
|
|
5/2/2018
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
4.70
|
11,500
|
|
4/27/2018
|
+0.20 / +4.44%
|
4.30
|
4.90
|
4.30
|
4.70
|
4.78
|
4.70
|
39,000
|
|
4/26/2018
|
-0.20 / -4.26%
|
4.60
|
4.60
|
4.30
|
4.50
|
4.34
|
4.50
|
125,700
|
|
4/24/2018
|
-0.50 / -9.62%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.73
|
4.70
|
156,200
|
|
4/23/2018
|
-0.50 / -8.77%
|
5.70
|
5.70
|
5.20
|
5.20
|
5.27
|
5.20
|
110,500
|
|
4/20/2018
|
-0.60 / -9.52%
|
6.00
|
6.20
|
5.70
|
5.70
|
5.83
|
5.70
|
135,100
|
|
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
|
|
|