|
Closing price on 7/4/2025
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.10 |
| Volume |
45,800 |
| Split-adjusted Price |
11.30 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2025
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.10
|
11.30
|
11.30
|
11.30
|
45,800
|
|
|
7/3/2025
|
-0.30 / -2.56%
|
11.70
|
11.80
|
11.30
|
11.40
|
11.50
|
11.40
|
72,600
|
|
|
7/2/2025
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
26,200
|
|
|
7/1/2025
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.50
|
11.60
|
11.70
|
11.60
|
33,600
|
|
|
6/30/2025
|
+0.30 / +2.61%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.80
|
11.80
|
46,100
|
|
|
6/27/2025
|
+0.30 / +2.65%
|
11.60
|
12.00
|
11.30
|
11.60
|
11.50
|
11.60
|
61,100
|
|
|
6/26/2025
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.30
|
11.40
|
31,100
|
|
|
6/25/2025
|
+0.20 / +1.77%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
52,000
|
|
|
6/24/2025
|
+0.40 / +3.64%
|
11.00
|
11.90
|
11.00
|
11.40
|
11.30
|
11.40
|
38,900
|
|
|
6/23/2025
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.60
|
11.00
|
11.00
|
11.00
|
61,800
|
|
|
6/20/2025
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
11.00
|
111,400
|
|
|
6/19/2025
|
-0.70 / -6.03%
|
11.50
|
11.60
|
10.90
|
10.90
|
11.00
|
10.90
|
86,200
|
|
|
6/18/2025
|
+0.50 / +4.59%
|
11.80
|
12.10
|
11.20
|
11.40
|
11.60
|
11.40
|
180,100
|
|
|
6/17/2025
|
+1.40 / +14.43%
|
10.80
|
11.10
|
10.30
|
11.10
|
10.90
|
11.10
|
334,100
|
|
|
6/16/2025
|
+1.20 / +14.12%
|
8.70
|
9.70
|
8.70
|
9.70
|
9.70
|
9.70
|
248,000
|
|
|
6/13/2025
|
+0.20 / +2.47%
|
8.10
|
9.00
|
8.10
|
8.30
|
8.50
|
8.30
|
29,500
|
|
|
6/12/2025
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
8.10
|
3,300
|
|
|
6/11/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
8.00
|
6,700
|
|
|
6/10/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.00
|
8.10
|
21,300
|
|
|
6/9/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.10
|
8.20
|
13,900
|
|
|
6/6/2025
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
8.20
|
6,400
|
|
|
6/5/2025
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.30
|
8.20
|
37,100
|
|
|
6/4/2025
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
13,000
|
|
|
6/3/2025
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
8.40
|
16,500
|
|
|
6/2/2025
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
12,900
|
|
|
5/30/2025
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.40
|
8.40
|
23,600
|
|
|
5/29/2025
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.50
|
8.50
|
30,600
|
|
|
5/28/2025
|
+0.30 / +3.75%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.30
|
8.30
|
9,300
|
|
|
5/27/2025
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.00
|
8.10
|
72,600
|
|
|
5/26/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
8.10
|
12,000
|
|
|