|
Closing price on 6/6/2017
|
|
| Open |
9.50 |
| High |
10.20 |
| Low |
9.20 |
| Volume |
19,600 |
| Split-adjusted Price |
8.99 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/19/2017
|
-0.40 / -5.80%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.55
|
5.73
|
11,605
|
|
|
5/18/2017
|
-0.10 / -1.43%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.58
|
6.08
|
24,600
|
|
|
5/17/2017
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.30
|
7.00
|
6.60
|
6.17
|
8,007
|
|
|
5/16/2017
|
+0.40 / +6.06%
|
6.90
|
7.00
|
6.60
|
7.00
|
6.70
|
6.17
|
8,152
|
|
|
5/15/2017
|
+0.60 / +10.00%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.45
|
5.81
|
63,740
|
|
|
5/12/2017
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.29
|
19,100
|
|
|
5/11/2017
|
+0.50 / +10.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.85
|
36,900
|
|
|
5/10/2017
|
+0.40 / +8.70%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.40
|
37,800
|
|
|
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
|
|
|