Closing price on 6/21/2023
|
|
Open |
4.10 |
High |
4.30 |
Low |
4.10 |
Volume |
29,700 |
Split-adjusted Price |
4.30 |
|
|
ALV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2023
|
+0.30 / +7.50%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.10
|
4.30
|
29,700
|
|
6/20/2023
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.00
|
4.20
|
41,600
|
|
6/19/2023
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.10
|
4.10
|
29,800
|
|
6/16/2023
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
28,200
|
|
6/15/2023
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.30
|
4.20
|
28,100
|
|
6/14/2023
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.40
|
4.40
|
58,500
|
|
6/13/2023
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
37,500
|
|
6/12/2023
|
+0.40 / +9.76%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.30
|
4.50
|
67,200
|
|
6/9/2023
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
40,200
|
|
6/8/2023
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.20
|
4.20
|
4.30
|
4.20
|
84,700
|
|
6/7/2023
|
+0.30 / +7.50%
|
4.10
|
4.40
|
4.10
|
4.30
|
4.20
|
4.30
|
43,800
|
|
6/6/2023
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
60,300
|
|
6/5/2023
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.10
|
4.00
|
43,200
|
|
6/2/2023
|
+0.10 / +2.50%
|
4.00
|
4.30
|
4.00
|
4.10
|
4.10
|
4.10
|
28,600
|
|
6/1/2023
|
-0.10 / -2.44%
|
4.10
|
4.20
|
3.90
|
4.00
|
4.00
|
4.00
|
18,700
|
|
5/31/2023
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
11,300
|
|
5/30/2023
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
29,900
|
|
5/29/2023
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
40,400
|
|
5/26/2023
|
+0.10 / +2.78%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.70
|
3.70
|
11,400
|
|
5/25/2023
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.60
|
3.90
|
36,000
|
|
5/24/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
3.90
|
3.70
|
3.90
|
41,200
|
|
5/23/2023
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
3.90
|
3.90
|
3.90
|
34,000
|
|
5/22/2023
|
-0.10 / -2.44%
|
3.90
|
4.30
|
3.80
|
4.00
|
3.90
|
4.00
|
44,100
|
|
5/19/2023
|
+0.10 / +2.50%
|
4.10
|
4.50
|
3.90
|
4.10
|
4.10
|
4.10
|
12,500
|
|
5/18/2023
|
+0.50 / +13.89%
|
3.70
|
4.10
|
3.70
|
4.10
|
4.00
|
4.10
|
120,000
|
|
5/17/2023
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
29,600
|
|
5/16/2023
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
22,500
|
|
5/15/2023
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
18,900
|
|
5/12/2023
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.50
|
3.70
|
59,400
|
|
5/11/2023
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.50
|
3.60
|
77,800
|
|
|