|
Closing price on 5/9/2017
|
|
| Open |
4.30 |
| High |
4.60 |
| Low |
4.30 |
| Volume |
50,700 |
| Split-adjusted Price |
4.05 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2017
|
+0.40 / +9.52%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.55
|
4.05
|
50,700
|
|
|
5/8/2017
|
+0.30 / +7.69%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.16
|
3.70
|
5,300
|
|
|
5/5/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.90
|
3.90
|
4.18
|
3.44
|
31,500
|
|
|
5/4/2017
|
-0.40 / -9.30%
|
4.60
|
4.60
|
3.90
|
3.90
|
3.91
|
3.44
|
119,260
|
|
|
5/3/2017
|
+0.30 / +7.50%
|
4.10
|
4.40
|
3.70
|
4.30
|
4.00
|
3.79
|
178,000
|
|
|
4/28/2017
|
-0.30 / -6.98%
|
4.20
|
4.30
|
4.00
|
4.00
|
4.30
|
3.52
|
5,200
|
|
|
4/27/2017
|
-0.20 / -4.44%
|
4.20
|
4.50
|
4.10
|
4.30
|
4.50
|
3.79
|
33,100
|
|
|
4/26/2017
|
+0.10 / +2.27%
|
4.30
|
4.80
|
4.30
|
4.50
|
4.40
|
3.96
|
54,700
|
|
|
4/25/2017
|
+0.40 / +10.00%
|
4.20
|
4.40
|
4.00
|
4.40
|
4.28
|
3.88
|
55,600
|
|
|
4/24/2017
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.89
|
3.52
|
42,200
|
|
|
4/21/2017
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.26
|
10,410
|
|
|
4/20/2017
|
+0.10 / +3.03%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.45
|
3.00
|
800
|
|
|
4/19/2017
|
-0.30 / -8.33%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.35
|
2.91
|
2,500
|
|
|
4/18/2017
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.30
|
3.60
|
3.53
|
3.17
|
3,010
|
|
|
4/17/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.17
|
0
|
|
|
4/14/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.17
|
0
|
|
|
4/13/2017
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.60
|
3.60
|
3.70
|
3.17
|
500
|
|
|
4/12/2017
|
+0.10 / +2.86%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.75
|
3.17
|
9,300
|
|
|
4/11/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.08
|
0
|
|
|
4/10/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.08
|
0
|
|
|
4/7/2017
|
-0.10 / -2.78%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.30
|
3.08
|
2,300
|
|
|
4/5/2017
|
+0.20 / +5.88%
|
3.10
|
3.60
|
3.10
|
3.60
|
3.44
|
3.17
|
8,400
|
|
|
4/4/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.00
|
0
|
|
|
4/3/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.00
|
0
|
|
|
3/31/2017
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.00
|
300
|
|
|
3/30/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.91
|
200
|
|
|
3/29/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.91
|
0
|
|
|
3/28/2017
|
+0.10 / +3.13%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
2.91
|
1,123
|
|
|
3/27/2017
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.24
|
2.82
|
2,300
|
|
|
3/24/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.00
|
0
|
|
|