|
Closing price on 5/25/2022
|
|
| Open |
7.60 |
| High |
8.40 |
| Low |
7.60 |
| Volume |
11,500 |
| Split-adjusted Price |
8.00 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
0.00 / 0.00%
|
7.60
|
8.40
|
7.60
|
8.00
|
8.00
|
8.00
|
11,500
|
|
|
5/24/2022
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.00
|
8.40
|
8,100
|
|
|
5/23/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.10
|
8.20
|
8.20
|
8.20
|
15,100
|
|
|
5/20/2022
|
-0.40 / -4.65%
|
8.30
|
8.60
|
8.10
|
8.20
|
8.20
|
8.20
|
18,300
|
|
|
5/19/2022
|
-0.30 / -3.41%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.60
|
8.50
|
10,200
|
|
|
5/18/2022
|
+0.10 / +1.15%
|
9.70
|
9.80
|
8.70
|
8.80
|
8.80
|
8.80
|
314,300
|
|
|
5/17/2022
|
+0.40 / +4.71%
|
8.50
|
9.40
|
8.40
|
8.90
|
8.70
|
8.90
|
40,700
|
|
|
5/16/2022
|
+0.90 / +11.84%
|
8.70
|
8.70
|
7.40
|
8.50
|
8.50
|
8.50
|
265,500
|
|
|
5/13/2022
|
-1.20 / -13.95%
|
9.80
|
9.80
|
7.40
|
7.40
|
7.60
|
7.40
|
94,700
|
|
|
5/12/2022
|
-0.80 / -8.60%
|
9.20
|
10.00
|
8.10
|
8.50
|
8.60
|
8.50
|
18,200
|
|
|
5/11/2022
|
+1.00 / +12.05%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.30
|
9.30
|
23,700
|
|
|
5/10/2022
|
-0.10 / -1.18%
|
8.00
|
9.10
|
7.30
|
8.40
|
8.30
|
8.40
|
43,000
|
|
|
5/9/2022
|
-1.40 / -14.29%
|
9.80
|
9.80
|
8.40
|
8.40
|
8.50
|
8.40
|
115,200
|
|
|
5/6/2022
|
-1.50 / -13.64%
|
9.70
|
10.70
|
9.50
|
9.50
|
9.80
|
9.50
|
229,000
|
|
|
5/5/2022
|
+0.10 / +0.92%
|
10.90
|
12.00
|
9.30
|
11.00
|
11.00
|
11.00
|
61,000
|
|
|
5/4/2022
|
+0.50 / +4.85%
|
10.60
|
11.30
|
10.50
|
10.80
|
10.90
|
10.80
|
46,700
|
|
|
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
|
|
|