|
Closing price on 6/30/2017
|
|
| Open |
8.70 |
| High |
9.70 |
| Low |
8.70 |
| Volume |
37,606 |
| Split-adjusted Price |
8.46 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2017
|
0.00 / 0.00%
|
8.70
|
9.70
|
8.70
|
9.60
|
8.96
|
8.46
|
37,606
|
|
|
6/29/2017
|
-0.90 / -8.57%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
8.46
|
28,700
|
|
|
6/28/2017
|
-0.80 / -7.08%
|
11.20
|
11.30
|
10.40
|
10.50
|
10.81
|
9.25
|
900
|
|
|
6/27/2017
|
+0.90 / +8.65%
|
9.70
|
11.30
|
9.50
|
11.30
|
11.14
|
9.95
|
31,700
|
|
|
6/26/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.16
|
0
|
|
|
6/23/2017
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.16
|
400
|
|
|
6/22/2017
|
0.00 / 0.00%
|
9.50
|
10.50
|
9.50
|
10.50
|
9.51
|
9.25
|
10,000
|
|
|
6/21/2017
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.37
|
9.25
|
3,000
|
|
|
6/20/2017
|
+0.10 / +0.96%
|
9.80
|
10.50
|
9.80
|
10.50
|
9.85
|
9.25
|
19,954
|
|
|
6/19/2017
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.16
|
300
|
|
|
6/16/2017
|
-0.70 / -6.67%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.97
|
8.63
|
940
|
|
|
6/15/2017
|
0.00 / 0.00%
|
9.80
|
10.50
|
9.80
|
10.50
|
9.81
|
9.25
|
6,530
|
|
|
6/14/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
9.90
|
10.50
|
10.09
|
9.25
|
6,830
|
|
|
6/13/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
9.80
|
10.50
|
10.41
|
9.25
|
900
|
|
|
6/12/2017
|
+0.90 / +9.38%
|
9.10
|
10.50
|
9.10
|
10.50
|
9.31
|
9.25
|
3,950
|
|
|
6/9/2017
|
-0.80 / -7.69%
|
10.00
|
10.40
|
9.60
|
9.60
|
9.89
|
8.46
|
3,700
|
|
|
6/8/2017
|
+0.10 / +0.97%
|
10.40
|
10.40
|
9.60
|
10.40
|
10.39
|
9.16
|
7,316
|
|
|
6/7/2017
|
+0.10 / +0.98%
|
9.40
|
10.30
|
9.40
|
10.30
|
9.90
|
9.07
|
26,084
|
|
|
6/6/2017
|
0.00 / 0.00%
|
9.50
|
10.20
|
9.20
|
10.20
|
9.37
|
8.99
|
19,600
|
|
|
6/5/2017
|
0.00 / 0.00%
|
10.20
|
11.20
|
10.00
|
10.20
|
10.16
|
8.99
|
1,339
|
|
|
6/2/2017
|
+0.90 / +9.68%
|
8.40
|
10.20
|
8.40
|
10.20
|
10.01
|
8.99
|
1,500
|
|
|
6/1/2017
|
-0.80 / -7.92%
|
10.80
|
11.10
|
9.30
|
9.30
|
10.07
|
8.19
|
61,910
|
|
|
5/31/2017
|
+0.90 / +9.78%
|
9.40
|
10.10
|
9.40
|
10.10
|
9.98
|
8.90
|
13,889
|
|
|
5/30/2017
|
+0.70 / +8.24%
|
9.20
|
9.20
|
8.50
|
9.20
|
9.00
|
8.10
|
6,888
|
|
|
5/29/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.54
|
7.49
|
10,114
|
|
|
5/26/2017
|
+0.70 / +8.97%
|
7.50
|
8.50
|
7.50
|
8.50
|
7.98
|
7.49
|
27,100
|
|
|
5/25/2017
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.83
|
6.87
|
1,699
|
|
|
5/24/2017
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.72
|
6.78
|
11,412
|
|
|
5/23/2017
|
+0.70 / +9.86%
|
7.40
|
7.80
|
6.70
|
7.80
|
7.59
|
6.87
|
14,900
|
|
|
5/22/2017
|
+0.60 / +9.23%
|
6.90
|
7.10
|
6.50
|
7.10
|
6.77
|
6.25
|
50,561
|
|
|