|
Closing price on 9/15/2015
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.20 |
| Volume |
0 |
| Split-adjusted Price |
5.46 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.46
|
0
|
|
|
9/14/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.00
|
6.20
|
6.13
|
5.46
|
500
|
|
|
9/11/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.46
|
4,810
|
|
|
9/10/2015
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.46
|
1,700
|
|
|
9/9/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.55
|
0
|
|
|
9/8/2015
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.48
|
5.55
|
20,400
|
|
|
9/7/2015
|
+0.20 / +3.13%
|
7.00
|
7.00
|
6.60
|
6.60
|
7.00
|
5.81
|
6,810
|
|
|
9/4/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.64
|
0
|
|
|
9/3/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.64
|
0
|
|
|
9/1/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.64
|
0
|
|
|
8/31/2015
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.64
|
100
|
|
|
8/28/2015
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.03
|
5.29
|
600
|
|
|
8/27/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.28
|
5.46
|
600
|
|
|
8/26/2015
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
5.46
|
300
|
|
|
8/25/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.29
|
0
|
|
|
8/24/2015
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.50
|
6.00
|
5.62
|
5.29
|
2,129
|
|
|
8/21/2015
|
+0.10 / +1.69%
|
5.50
|
6.00
|
5.50
|
6.00
|
5.68
|
5.29
|
6,900
|
|
|
8/20/2015
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.20
|
1,700
|
|
|
8/19/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.29
|
10
|
|
|
8/18/2015
|
-0.40 / -6.25%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.02
|
5.29
|
3,000
|
|
|
8/17/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.64
|
1
|
|
|
8/14/2015
|
+0.50 / +8.47%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.14
|
5.64
|
4,802
|
|
|
8/13/2015
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
5.20
|
12,900
|
|
|
8/12/2015
|
+0.10 / +1.69%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.10
|
5.29
|
20,100
|
|
|
8/11/2015
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.00
|
5.20
|
15,100
|
|
|
8/10/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.02
|
5.29
|
11,383
|
|
|
8/7/2015
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.29
|
2,973
|
|
|
8/6/2015
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
5.64
|
5,900
|
|
|
8/5/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.34
|
5.55
|
9,800
|
|
|
8/4/2015
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.33
|
5.55
|
20,600
|
|
|