|
Closing price on 8/15/2017
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
39,600 |
| Split-adjusted Price |
10.40 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2017
|
-0.10 / -0.84%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.85
|
10.40
|
39,600
|
|
|
8/14/2017
|
-0.10 / -0.83%
|
12.00
|
12.10
|
10.80
|
11.90
|
11.33
|
10.48
|
71,200
|
|
|
8/11/2017
|
-0.30 / -2.44%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.77
|
10.57
|
42,710
|
|
|
8/10/2017
|
+0.30 / +2.50%
|
12.50
|
12.80
|
11.20
|
12.30
|
11.38
|
10.84
|
40,688
|
|
|
8/9/2017
|
-0.50 / -4.00%
|
11.60
|
12.40
|
11.30
|
12.00
|
11.48
|
10.57
|
100,200
|
|
|
8/8/2017
|
-0.10 / -0.79%
|
12.10
|
12.50
|
11.40
|
12.50
|
11.88
|
11.01
|
42,378
|
|
|
8/7/2017
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.10
|
12.60
|
12.72
|
11.10
|
35,800
|
|
|
8/4/2017
|
+0.40 / +3.20%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.97
|
11.36
|
40,110
|
|
|
8/3/2017
|
+1.10 / +9.65%
|
11.40
|
12.50
|
11.40
|
12.50
|
12.08
|
11.01
|
96,504
|
|
|
8/2/2017
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.20
|
11.40
|
11.50
|
10.04
|
42,700
|
|
|
8/1/2017
|
+0.60 / +5.61%
|
10.40
|
11.30
|
10.40
|
11.30
|
11.03
|
9.95
|
38,900
|
|
|
7/31/2017
|
+0.10 / +0.94%
|
9.60
|
10.70
|
9.60
|
10.70
|
10.58
|
9.43
|
2,140
|
|
|
7/28/2017
|
-0.10 / -0.93%
|
10.60
|
10.60
|
9.70
|
10.60
|
9.90
|
9.34
|
2,900
|
|
|
7/27/2017
|
+0.60 / +5.94%
|
10.90
|
10.90
|
9.70
|
10.70
|
10.78
|
9.43
|
21,256
|
|
|
7/26/2017
|
-1.10 / -9.82%
|
10.40
|
11.20
|
10.10
|
10.10
|
10.16
|
8.90
|
56,700
|
|
|
7/25/2017
|
+0.10 / +0.90%
|
10.80
|
11.20
|
10.40
|
11.20
|
10.49
|
9.87
|
33,400
|
|
|
7/24/2017
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.80
|
11.10
|
10.90
|
9.78
|
12,620
|
|
|
7/21/2017
|
+0.30 / +2.80%
|
10.70
|
11.30
|
9.90
|
11.00
|
10.31
|
9.69
|
68,600
|
|
|
7/20/2017
|
-0.10 / -0.93%
|
10.10
|
10.70
|
9.80
|
10.70
|
9.96
|
9.43
|
42,800
|
|
|
7/19/2017
|
+0.90 / +9.09%
|
10.00
|
10.80
|
9.20
|
10.80
|
9.51
|
9.51
|
12,400
|
|
|
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
|
|
|