|
Closing price on 6/22/2015
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
3,000 |
| Split-adjusted Price |
5.29 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.01
|
5.29
|
3,000
|
|
|
6/19/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
5.29
|
5,800
|
|
|
6/18/2015
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.20
|
5.29
|
2,200
|
|
|
6/17/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.15
|
5.46
|
400
|
|
|
6/16/2015
|
+0.10 / +1.64%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.31
|
5.46
|
3,400
|
|
|
6/15/2015
|
-0.60 / -8.96%
|
6.40
|
6.70
|
6.10
|
6.10
|
6.22
|
5.37
|
10,600
|
|
|
6/12/2015
|
+0.40 / +6.35%
|
6.00
|
6.80
|
5.80
|
6.70
|
5.83
|
5.90
|
47,200
|
|
|
6/11/2015
|
-0.70 / -10.00%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.36
|
5.55
|
13,500
|
|
|
6/10/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.17
|
0
|
|
|
6/9/2015
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.40
|
7.00
|
6.49
|
6.17
|
18,300
|
|
|
6/8/2015
|
+0.50 / +7.69%
|
6.60
|
7.10
|
6.60
|
7.00
|
6.84
|
6.17
|
76,428
|
|
|
6/5/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
5.73
|
14,600
|
|
|
6/4/2015
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.35
|
5.73
|
14,600
|
|
|
6/3/2015
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.12
|
5.55
|
29,600
|
|
|
6/2/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.37
|
3,200
|
|
|
6/1/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.37
|
0
|
|
|
5/29/2015
|
+0.40 / +7.02%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.20
|
5.37
|
400
|
|
|
5/28/2015
|
-0.40 / -6.56%
|
6.00
|
6.10
|
5.70
|
5.70
|
6.07
|
5.02
|
1,500
|
|
|
5/27/2015
|
+0.10 / +1.67%
|
5.60
|
6.10
|
5.60
|
6.10
|
5.63
|
5.37
|
1,600
|
|
|
5/26/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.40
|
6.00
|
5.49
|
5.29
|
10,744
|
|
|
5/25/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.40
|
6.00
|
5.52
|
5.29
|
8,900
|
|
|
5/22/2015
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.70
|
6.00
|
5.77
|
5.29
|
5,800
|
|
|
5/21/2015
|
-0.60 / -9.38%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.11
|
22,806
|
|
|
5/20/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
5.80
|
6.40
|
5.98
|
5.64
|
4,600
|
|
|
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
|
|
|