|
Closing price on 7/18/2017
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.10 |
| Volume |
21,131 |
| Split-adjusted Price |
8.72 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2017
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.10
|
9.90
|
9.29
|
8.72
|
21,131
|
|
|
7/17/2017
|
-0.60 / -5.83%
|
9.90
|
9.90
|
9.40
|
9.70
|
9.75
|
8.55
|
24,366
|
|
|
7/14/2017
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.00
|
9.07
|
22,500
|
|
|
7/13/2017
|
0.00 / 0.00%
|
9.90
|
10.40
|
9.20
|
10.00
|
10.30
|
8.81
|
90,332
|
|
|
7/12/2017
|
0.00 / 0.00%
|
9.10
|
10.00
|
9.00
|
10.00
|
9.10
|
8.81
|
24,200
|
|
|
7/11/2017
|
-0.20 / -1.96%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.83
|
8.81
|
510
|
|
|
7/10/2017
|
0.00 / 0.00%
|
9.50
|
10.20
|
9.20
|
10.20
|
9.30
|
8.99
|
148,104
|
|
|
7/7/2017
|
+0.20 / +2.00%
|
10.00
|
11.00
|
10.00
|
10.20
|
10.52
|
8.99
|
50,100
|
|
|
7/6/2017
|
0.00 / 0.00%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.02
|
8.81
|
23,826
|
|
|
7/5/2017
|
-0.50 / -4.76%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.70
|
8.81
|
500
|
|
|
7/4/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.25
|
16
|
|
|
7/3/2017
|
+0.90 / +9.38%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.47
|
9.25
|
22,820
|
|
|
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
|
|
|