|
Closing price on 9/17/2026
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
2,100 |
| Split-adjusted Price |
6.40 |
|
|
ALV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2026
|
-0.10 / -1.54%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.50
|
6.40
|
2,100
|
|
|
9/16/2026
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.50
|
6.60
|
1,000
|
|
|
9/15/2026
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
300
|
|
|
9/14/2026
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
9/11/2026
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
5,400
|
|
|
9/10/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
400
|
|
|
9/9/2026
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
500
|
|
|
9/8/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
6.50
|
2,700
|
|
|
9/7/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4,000
|
|
|
9/4/2026
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
2,400
|
|
|
9/3/2026
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
1,700
|
|
|
8/28/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
8/27/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
500
|
|
|
8/26/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4,500
|
|
|
8/25/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3,800
|
|
|
8/24/2026
|
-0.10 / -1.49%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.70
|
6.60
|
3,900
|
|
|
8/21/2026
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
1,000
|
|
|
8/20/2026
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
6.70
|
2,800
|
|
|
8/19/2026
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
500
|
|
|
8/18/2026
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
100
|
|
|
8/17/2026
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1,200
|
|
|
8/14/2026
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2,000
|
|
|
8/13/2026
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
2,200
|
|
|
8/12/2026
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
5,000
|
|
|
8/11/2026
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
|
8/10/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
2,700
|
|
|
8/7/2026
|
-0.20 / -2.82%
|
7.10
|
7.20
|
6.90
|
6.90
|
7.00
|
6.90
|
1,700
|
|
|
8/6/2026
|
+0.20 / +2.90%
|
7.00
|
7.40
|
7.00
|
7.10
|
7.10
|
7.10
|
15,000
|
|
|
8/5/2026
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.90
|
7.10
|
12,600
|
|
|
8/4/2026
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
3,900
|
|
|