ALVO Historical Prices

Summary

Key Stock Metrics

7.35

(April 9, 2025)

52-Week Low

14.76

(April 30, 2024)

52-Week High

18.00

(February 26, 2024)

All-Time High

7.94

(April 25, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-06-16 9.50 14.04 9.50 11.19 198430
2022-06-17 10.80 11.29 9.05 9.70 14186
2022-06-21 10.30 10.88 8.89 9.93 97650
2022-06-22 10.00 10.00 9.42 9.59 36695
2022-06-23 11.00 11.80 8.85 9.00 143003
2022-06-24 8.67 9.57 8.64 8.84 65556
2022-06-27 9.16 9.79 8.86 9.16 46300
2022-06-28 9.20 9.30 8.46 8.98 32314
2022-06-29 9.38 9.38 8.45 8.46 33963
2022-06-30 8.54 8.54 7.94 8.21 45195
2022-07-01 8.00 10.57 8.00 9.55 84449
2022-07-05 9.74 9.74 8.66 8.74 43312
2022-07-06 8.65 8.86 8.50 8.50 79031
2022-07-07 8.74 9.24 6.99 7.16 408115
2022-07-08 8.31 8.46 7.75 7.80 240702
2022-07-11 7.80 8.00 7.00 7.00 219889
2022-07-12 7.38 7.38 6.70 6.95 134364
2022-07-13 6.77 7.18 6.72 6.79 110499
2022-07-14 6.70 7.08 6.60 6.64 115367
2022-07-15 6.62 6.81 5.20 5.53 183625
2022-07-18 5.72 6.33 5.72 6.32 75355
2022-07-19 6.40 6.81 6.32 6.81 49599
2022-07-20 7.16 7.38 6.38 7.21 95786
2022-07-21 7.41 7.80 7.19 7.35 33126
2022-07-22 7.17 7.70 7.00 7.52 50441
2022-07-25 7.49 7.80 7.49 7.60 35116
2022-07-26 8.00 8.09 7.60 7.88 47198
2022-07-27 7.80 7.90 7.53 7.80 33513
2022-07-28 8.00 8.20 7.95 7.98 38244
2022-07-29 8.10 8.11 7.95 7.95 43282
2022-08-01 7.99 8.19 7.50 7.75 35074
2022-08-02 7.90 7.90 7.30 7.50 15036
2022-08-03 7.54 7.69 7.31 7.33 33982
2022-08-04 7.40 7.41 7.17 7.41 37844
2022-08-05 7.43 7.47 7.21 7.33 36907
2022-08-08 7.30 7.90 7.22 7.42 68610
2022-08-09 7.43 7.80 7.43 7.50 18108
2022-08-10 7.57 7.74 7.50 7.69 28715
2022-08-11 7.65 7.78 7.51 7.63 72486
2022-08-12 7.95 8.00 7.71 7.71 31415
2022-08-15 7.65 9.14 7.65 9.14 37850
2022-08-16 10.44 10.50 9.20 9.25 128737
2022-08-17 9.23 9.62 8.76 8.80 158393
2022-08-18 8.76 8.76 8.06 8.30 55971
2022-08-19 8.06 8.48 8.06 8.40 9164
2022-08-22 8.26 8.26 7.91 8.00 15619
2022-08-23 7.85 8.53 7.85 8.50 19135
2022-08-24 8.23 8.80 8.23 8.70 33409
2022-08-25 9.55 9.55 8.78 9.00 68879
2022-08-26 8.90 9.11 8.72 8.80 23863
2022-08-29 8.92 9.00 8.83 8.95 8455
2022-08-30 9.00 9.01 8.67 8.86 6747
2022-08-31 9.01 9.10 8.67 9.00 17620
2022-09-01 8.90 8.90 7.60 7.71 35601
2022-09-02 7.60 8.07 7.25 7.56 152856
2022-09-06 7.25 7.35 6.90 7.20 89650
2022-09-07 7.10 7.95 7.10 7.67 16243
2022-09-08 8.00 8.10 7.26 7.92 3133
2022-09-09 7.85 8.05 7.69 8.00 24702
2022-09-12 8.12 8.12 7.80 7.80 13476
2022-09-13 7.56 7.64 7.42 7.54 19546
2022-09-14 7.36 7.70 7.35 7.70 21021
2022-09-15 7.83 8.00 7.70 7.90 16876
2022-09-16 7.80 7.90 7.53 7.90 9516
2022-09-19 7.82 7.90 7.49 7.49 8785
2022-09-20 7.51 7.67 7.39 7.55 15043
2022-09-21 7.57 7.85 7.51 7.66 9727
2022-09-22 7.25 7.35 6.47 6.52 61400
2022-09-23 6.80 7.30 6.61 6.83 50125
2022-09-26 6.86 6.94 6.67 6.86 44088
2022-09-27 6.98 7.70 6.88 7.15 12715
2022-09-28 7.04 7.24 6.98 7.08 11013
2022-09-29 7.02 7.10 6.90 6.98 46325
2022-09-30 7.17 7.40 6.12 6.76 68708
2022-10-03 6.81 6.94 6.56 6.70 12998
2022-10-04 6.94 7.00 6.78 6.92 34423
2022-10-05 7.39 7.39 6.54 6.79 31340
2022-10-06 6.65 6.81 6.55 6.79 10326
2022-10-07 6.65 6.74 6.55 6.55 8018
2022-10-10 6.70 6.74 6.51 6.52 13426
2022-10-11 6.70 6.70 6.37 6.50 19258
2022-10-12 6.71 7.10 6.41 6.61 6535
2022-10-13 6.21 7.18 6.21 7.16 20519
2022-10-14 7.15 7.35 6.76 6.78 39083
2022-10-17 6.81 7.29 6.76 6.99 14817
2022-10-18 7.20 7.21 6.65 6.87 35130
2022-10-19 6.69 6.86 6.69 6.70 6198
2022-10-20 6.60 6.79 6.60 6.70 15900
2022-10-21 6.61 6.64 6.61 6.63 1154
2022-10-24 6.60 6.76 6.05 6.06 53497
2022-10-25 6.60 6.77 6.09 6.09 121397
2022-10-26 6.08 6.27 6.06 6.12 61236
2022-10-27 6.02 6.27 5.97 6.05 31568
2022-10-28 5.97 6.78 5.97 6.22 61768
2022-10-31 6.22 6.28 6.10 6.20 30078
2022-11-01 6.01 6.37 6.01 6.28 22845
2022-11-02 6.49 6.53 6.23 6.25 17467
2022-11-03 6.06 6.49 6.01 6.08 12322
2022-11-04 6.13 6.21 6.01 6.05 18986
2022-11-07 6.10 6.56 6.10 6.11 19578
2022-11-08 6.28 6.48 6.11 6.11 3167
2022-11-09 6.21 6.21 6.02 6.03 10991
2022-11-10 6.19 6.36 6.10 6.36 18464
2022-11-11 6.24 6.28 6.17 6.19 4077
2022-11-14 6.71 6.82 6.20 6.59 138635
2022-11-15 6.89 6.89 5.56 5.76 152992
2022-11-16 5.74 6.05 5.52 6.01 17589
2022-11-17 5.98 6.07 5.86 5.89 5567
2022-11-18 6.25 6.70 5.93 6.20 5029
2022-11-21 6.25 6.25 6.00 6.09 6523
2022-11-22 6.02 6.28 6.02 6.24 2855
2022-11-23 6.24 6.30 6.05 6.06 5980
2022-11-25 6.08 6.08 5.92 6.05 5864
2022-11-28 6.17 6.54 6.00 6.10 19316
2022-11-29 6.26 6.50 6.14 6.16 1933
2022-11-30 6.46 6.79 6.18 6.30 6375
2022-12-01 6.50 6.51 6.05 6.15 38619
2022-12-02 6.33 6.47 6.22 6.36 3407
2022-12-05 6.40 6.77 6.37 6.56 12832
2022-12-06 6.56 6.90 6.28 6.88 91195
2022-12-07 6.91 7.54 6.91 7.48 21713
2022-12-08 7.60 8.15 7.60 8.00 276904
2022-12-09 8.10 8.75 8.03 8.30 154243
2022-12-12 7.87 8.78 7.67 7.91 124856
2022-12-13 8.40 8.60 7.80 7.97 281030
2022-12-14 7.84 8.30 7.76 8.30 119470
2022-12-15 8.29 8.29 7.67 8.00 196891
2022-12-16 7.70 8.11 7.60 7.70 40154
2022-12-19 7.61 7.99 7.61 7.84 4750
2022-12-20 7.78 8.00 7.78 8.00 4906
2022-12-21 8.00 8.45 7.90 8.30 112704
2022-12-22 9.70 10.65 9.62 9.74 836617
2022-12-23 10.05 10.19 9.90 10.00 387602
2022-12-27 10.06 10.24 10.00 10.05 250217
2022-12-28 9.93 10.05 9.81 9.97 24141
2022-12-29 9.80 10.00 9.80 9.91 30181
2022-12-30 9.98 10.04 9.97 10.00 96881
2023-01-03 10.05 10.17 10.00 10.01 248760
2023-01-04 10.05 10.10 9.90 10.05 327601
2023-01-05 9.98 10.10 9.98 10.05 99961
2023-01-06 10.58 11.06 10.58 10.73 283416
2023-01-09 12.00 12.53 11.80 11.95 583795
2023-01-10 12.00 12.34 12.00 12.10 144770
2023-01-11 12.10 12.11 11.95 12.03 514771
2023-01-12 11.84 12.20 11.23 12.00 125690
2023-01-13 12.05 12.99 12.05 12.60 34225
2023-01-17 12.80 13.00 12.39 12.40 43576
2023-01-18 12.30 12.46 12.28 12.35 77686
2023-01-19 12.20 12.48 12.00 12.21 10162
2023-01-20 12.22 12.23 10.97 11.57 16703
2023-01-23 11.89 12.19 11.64 11.93 23277
2023-01-24 11.77 12.03 11.77 11.87 49775
2023-01-25 11.75 12.09 11.75 12.00 14757
2023-01-26 11.99 12.20 11.80 11.96 19696
2023-01-27 11.80 11.99 11.73 11.80 34536
2023-01-30 12.01 12.10 11.80 11.98 30484
2023-01-31 12.03 12.08 11.86 12.00 98077
2023-02-01 11.96 12.50 11.75 12.20 60546
2023-02-02 12.20 12.23 12.04 12.10 18749
2023-02-03 12.06 12.29 11.93 12.28 29134
2023-02-06 12.30 12.97 12.30 12.78 47043
2023-02-07 12.84 12.95 12.80 12.85 134951
2023-02-08 12.97 13.20 12.90 13.01 94521
2023-02-09 14.00 14.00 13.15 13.35 593685
2023-02-10 13.50 13.50 13.17 13.39 27341
2023-02-13 13.99 13.99 13.21 13.25 41218
2023-02-14 13.04 13.99 13.04 13.20 49884
2023-02-15 13.11 13.49 12.66 13.35 13900
2023-02-16 13.24 13.46 13.24 13.43 112840
2023-02-17 13.43 13.43 13.14 13.29 25255
2023-02-21 13.18 13.38 13.10 13.20 34809
2023-02-22 13.14 13.38 13.06 13.20 36144
2023-02-23 13.30 13.50 13.10 13.39 19603
2023-02-24 13.31 13.90 13.30 13.90 60667
2023-02-27 14.05 14.60 13.84 13.91 195689
2023-02-28 13.81 14.00 13.64 13.85 219236
2023-03-01 14.00 14.10 13.90 13.92 262932
2023-03-02 13.74 14.10 13.74 14.03 40830
2023-03-03 14.00 14.10 13.90 13.94 149976
2023-03-06 14.00 14.15 14.00 14.01 220189
2023-03-07 14.10 14.10 13.96 13.99 125439
2023-03-08 13.90 13.91 13.50 13.66 44562
2023-03-09 13.56 13.56 12.83 12.85 13885
2023-03-10 12.96 13.56 12.90 13.22 71161
2023-03-13 13.18 13.52 13.02 13.36 5827
2023-03-14 13.21 13.69 13.21 13.50 57821
2023-03-15 13.45 13.64 12.68 13.13 8633
2023-03-16 13.65 13.65 12.94 13.19 12369
2023-03-17 13.24 13.68 12.90 13.54 97879
2023-03-20 13.47 13.47 12.85 13.43 13316
2023-03-21 13.58 13.90 13.51 13.51 42309
2023-03-22 13.85 13.85 13.41 13.55 28737
2023-03-23 13.59 13.85 12.23 13.60 74747
2023-03-24 13.50 13.90 13.05 13.46 71254
2023-03-27 13.50 14.18 13.36 13.51 185070
2023-03-28 13.47 13.74 13.11 13.20 120824
2023-03-29 13.18 13.43 13.00 13.06 94575
2023-03-30 13.30 13.59 12.90 12.98 280213
2023-03-31 13.01 13.44 12.83 12.90 297302
2023-04-03 12.83 13.25 12.83 13.06 38687
2023-04-04 13.39 13.74 13.15 13.20 91862
2023-04-05 13.10 13.57 13.10 13.51 10077
2023-04-06 13.60 14.00 13.15 13.20 39712
2023-04-10 13.20 13.33 13.14 13.27 21798
2023-04-11 13.40 13.43 13.20 13.24 94422
2023-04-12 14.00 14.10 13.80 13.85 274083
2023-04-13 13.90 14.37 13.62 13.69 187131
2023-04-14 11.71 11.71 9.30 10.66 408698
2023-04-17 10.85 10.85 9.25 9.45 214344
2023-04-18 9.85 10.35 9.84 10.01 398156
2023-04-19 10.25 10.25 9.86 10.00 31607
2023-04-20 9.85 10.09 9.85 9.95 25749
2023-04-21 9.82 9.96 9.41 9.41 78300
2023-04-24 9.36 9.36 8.95 8.99 67171
2023-04-25 8.88 9.12 8.80 8.89 42732
2023-04-26 8.92 9.88 8.92 9.29 121699
2023-04-27 9.52 10.61 9.52 10.01 124710
2023-04-28 10.50 10.68 9.77 9.80 139316
2023-05-01 9.76 10.45 9.76 10.03 18931
2023-05-02 10.02 10.43 9.70 9.85 41332
2023-05-03 10.10 10.15 9.80 9.80 15867
2023-05-04 9.74 9.89 9.34 9.64 31801
2023-05-05 9.63 9.82 9.41 9.77 13331
2023-05-08 9.66 9.78 9.50 9.50 13528
2023-05-09 9.46 9.72 9.00 9.27 10049
2023-05-10 9.28 9.72 9.15 9.63 21141
2023-05-11 9.27 9.50 9.17 9.34 5004
2023-05-12 9.73 9.80 9.55 9.80 1723
2023-05-15 9.37 9.77 9.37 9.64 8214
2023-05-16 9.82 9.82 9.20 9.39 22332
2023-05-17 9.38 9.38 8.70 8.70 37314
2023-05-18 8.83 8.93 8.14 8.28 35731
2023-05-19 9.02 9.02 7.93 8.33 54127
2023-05-22 8.44 8.81 8.10 8.51 78958
2023-05-23 8.49 8.49 7.62 8.15 70266
2023-05-24 7.75 8.01 7.58 7.77 32506
2023-05-25 7.56 8.19 7.50 7.56 65297
2023-05-26 7.60 8.05 7.60 8.04 12210
2023-05-30 8.10 8.20 7.80 8.17 18318
2023-05-31 7.92 8.60 7.92 8.43 14182
2023-06-01 8.54 9.00 8.33 8.52 13669
2023-06-02 8.36 8.50 8.30 8.49 15510
2023-06-05 8.50 8.55 8.30 8.49 7018
2023-06-06 8.34 8.36 8.10 8.19 26591
2023-06-07 8.39 8.39 8.10 8.20 21630
2023-06-08 8.10 8.40 8.10 8.23 16154
2023-06-09 8.23 8.23 8.10 8.20 25758
2023-06-12 8.12 8.28 7.41 7.42 100284
2023-06-13 7.91 8.57 7.75 8.00 58270
2023-06-14 8.22 8.24 7.55 7.98 151534
2023-06-15 8.10 8.10 7.70 7.85 67800
2023-06-16 7.98 8.03 7.90 7.90 8431
2023-06-20 7.89 7.90 7.44 7.87 14880
2023-06-21 7.86 8.01 7.86 7.99 15207
2023-06-22 7.76 7.95 7.52 7.95 60867
2023-06-23 7.70 8.04 7.45 7.55 10004
2023-06-26 7.63 7.80 7.51 7.52 68112
2023-06-27 7.49 7.79 7.41 7.45 93461
2023-06-28 7.46 7.81 7.30 7.35 107197
2023-06-29 6.89 7.23 6.70 6.90 166494
2023-06-30 7.51 8.19 7.50 7.74 625677
2023-07-03 8.88 9.20 8.19 8.43 504541
2023-07-05 8.55 8.78 8.03 8.12 166206
2023-07-06 8.26 8.70 8.17 8.20 315109
2023-07-07 8.70 9.13 8.50 8.73 338770
2023-07-10 8.95 9.00 8.42 8.49 87420
2023-07-11 8.61 8.90 8.50 8.52 139495
2023-07-12 8.90 9.37 8.40 8.47 82082
2023-07-13 8.47 8.86 8.47 8.62 200026
2023-07-14 8.60 9.71 8.60 9.66 155554
2023-07-17 9.53 9.60 9.20 9.40 166588
2023-07-18 9.40 9.77 9.40 9.77 57655
2023-07-19 9.90 10.41 9.67 9.80 349131
2023-07-20 9.80 10.33 9.80 9.85 80624
2023-07-21 9.98 10.38 9.88 9.90 114297
2023-07-24 10.40 10.64 9.97 10.07 104423
2023-07-25 10.00 10.50 9.85 9.90 62228
2023-07-26 9.92 10.34 9.84 9.84 16016
2023-07-27 9.95 10.12 9.60 9.62 31778
2023-07-28 9.60 9.95 9.60 9.80 38910
2023-07-31 9.80 10.29 9.75 9.80 76481
2023-08-01 9.72 9.94 9.50 9.57 125503
2023-08-02 9.57 9.78 9.51 9.51 32981
2023-08-03 9.40 9.60 9.00 9.21 71727
2023-08-04 9.27 9.31 8.56 8.76 85110
2023-08-07 9.51 9.51 8.54 8.80 20588
2023-08-08 9.10 9.35 8.93 8.99 90836
2023-08-09 9.00 9.31 9.00 9.07 52442
2023-08-10 9.15 9.23 9.02 9.05 104823
2023-08-11 9.00 9.17 8.87 8.90 159456
2023-08-14 8.91 8.95 8.81 8.85 19697
2023-08-15 8.81 8.91 8.78 8.85 17031
2023-08-16 9.00 9.19 8.90 8.94 87100
2023-08-17 8.91 9.02 8.91 8.98 25294
2023-08-18 9.10 9.99 8.95 9.57 872415
2023-08-21 9.72 9.86 9.60 9.73 492548
2023-08-22 9.71 10.12 9.70 9.80 164568
2023-08-23 9.77 9.81 9.65 9.65 72069
2023-08-24 9.66 9.79 9.40 9.48 70628
2023-08-25 9.46 9.60 9.40 9.55 33767
2023-08-28 9.71 10.00 9.64 9.70 70024
2023-08-29 9.61 9.97 9.51 9.84 21090
2023-08-30 9.84 9.90 9.70 9.73 29861
2023-08-31 9.75 10.07 9.75 9.90 121576
2023-09-01 9.89 10.00 9.68 9.94 37903
2023-09-05 9.91 9.98 9.81 9.87 6594
2023-09-06 10.00 10.00 9.52 9.64 50631
2023-09-07 9.71 9.71 9.45 9.45 15370
2023-09-08 9.41 9.74 9.41 9.52 5589
2023-09-11 9.51 9.51 9.51 9.51 135
2023-09-12 9.61 9.67 9.32 9.36 12092
2023-09-13 9.30 9.34 8.75 8.88 18607
2023-09-14 8.87 9.14 8.29 8.80 25912
2023-09-15 8.54 9.48 8.54 9.14 145705
2023-09-18 9.01 9.09 8.90 9.09 27650
2023-09-19 9.11 9.15 8.81 9.14 17402
2023-09-20 9.33 9.33 8.97 9.10 18346
2023-09-21 8.92 9.03 8.84 8.88 16791
2023-09-22 8.92 8.99 8.83 8.88 7039
2023-09-25 8.99 9.37 8.93 8.93 8059
2023-09-26 8.99 9.23 8.90 8.93 64317
2023-09-27 9.00 9.15 8.90 8.94 43592
2023-09-28 8.92 9.23 8.92 9.08 28716
2023-09-29 9.05 9.29 9.05 9.12 40228
2023-10-02 9.23 9.23 9.00 9.02 44302
2023-10-03 9.22 9.30 9.12 9.16 26598
2023-10-04 9.10 9.30 9.10 9.11 2884
2023-10-05 9.30 9.30 9.10 9.10 6646
2023-10-06 9.10 9.47 9.10 9.37 12175
2023-10-09 9.13 9.35 9.05 9.05 4879
2023-10-10 9.24 9.40 9.20 9.37 23038
2023-10-11 9.50 9.50 9.10 9.10 3639
2023-10-12 9.08 9.08 9.02 9.02 494
2023-10-13 9.01 9.15 9.01 9.15 5990
2023-10-16 9.17 9.17 8.92 9.04 30599
2023-10-17 8.87 9.15 8.87 9.15 1931
2023-10-18 8.97 9.09 8.64 8.85 19619
2023-10-19 8.65 9.10 8.59 8.85 18231
2023-10-20 8.86 9.27 8.57 8.68 11502
2023-10-23 8.55 8.80 8.55 8.80 5384
2023-10-24 8.80 8.82 8.76 8.76 887
2023-10-25 8.55 8.94 8.50 8.70 4289
2023-10-26 8.50 8.71 8.50 8.55 956
2023-10-27 8.53 8.98 8.53 8.98 553
2023-10-30 8.84 8.99 8.70 8.70 2012
2023-10-31 8.87 9.07 8.70 8.89 7528
2023-11-01 8.50 8.74 8.30 8.59 10809
2023-11-02 8.72 8.95 8.72 8.90 10024
2023-11-03 8.73 8.90 8.64 8.88 2277
2023-11-06 8.68 8.73 8.60 8.61 2432
2023-11-07 8.60 8.80 8.60 8.64 1623
2023-11-08 8.75 8.75 8.39 8.73 2107
2023-11-09 8.60 8.88 8.45 8.69 43819
2023-11-10 8.70 9.33 8.70 9.01 119653
2023-11-13 9.02 9.02 9.02 9.02 1012
2023-11-14 9.05 9.40 8.90 9.00 111376
2023-11-15 9.29 9.29 8.90 9.13 12787
2023-11-16 9.10 9.10 9.00 9.03 20048
2023-11-17 9.10 9.12 9.00 9.00 8185
2023-11-20 9.00 9.24 8.90 9.14 38480
2023-11-21 8.95 9.12 8.95 9.01 17371
2023-11-22 9.10 9.25 9.02 9.13 3294
2023-11-24 9.06 10.18 9.00 9.90 209448
2023-11-27 9.80 10.01 9.75 9.85 273277
2023-11-28 9.96 9.96 9.09 9.80 192381
2023-11-29 9.90 9.90 9.37 9.40 62874
2023-11-30 9.78 9.79 9.45 9.50 73502
2023-12-01 9.89 9.89 9.45 9.45 181982
2023-12-04 9.50 9.90 9.36 9.49 158749
2023-12-05 9.50 9.50 9.35 9.35 70553
2023-12-06 9.69 9.70 9.40 9.50 14749
2023-12-07 9.36 9.60 9.23 9.51 57967
2023-12-08 9.54 9.59 9.08 9.17 131603
2023-12-11 9.24 9.25 9.10 9.12 41526
2023-12-12 9.27 9.59 9.18 9.30 25437
2023-12-13 9.33 9.60 9.33 9.56 5757
2023-12-14 10.00 10.75 10.00 10.75 79402
2023-12-15 10.64 10.84 10.28 10.63 26368
2023-12-18 10.31 10.91 10.20 10.72 79903
2023-12-19 10.70 10.94 10.70 10.89 76370
2023-12-20 10.75 11.06 10.75 10.96 83337
2023-12-21 11.07 11.50 11.02 11.14 68996
2023-12-22 11.16 11.22 10.96 11.22 44381
2023-12-26 11.34 11.34 10.15 11.24 57329
2023-12-27 11.22 11.39 11.15 11.28 28057
2023-12-28 11.25 11.50 11.25 11.30 60332
2023-12-29 11.49 11.50 11.35 11.48 41296
2024-01-02 11.49 11.49 11.26 11.36 6896
2024-01-03 11.50 11.75 11.46 11.68 54016
2024-01-04 11.75 12.61 11.68 12.10 28034
2024-01-05 12.20 12.50 12.20 12.26 36941
2024-01-08 12.98 12.99 12.40 12.47 78409
2024-01-09 12.50 12.52 12.40 12.49 283702
2024-01-10 12.40 12.62 12.07 12.21 256962
2024-01-11 12.20 12.35 12.20 12.23 97134
2024-01-12 12.22 12.31 12.22 12.31 13633
2024-01-16 12.16 12.45 12.16 12.42 7274
2024-01-17 12.29 12.50 12.24 12.35 17463
2024-01-18 12.38 12.38 12.21 12.27 4549
2024-01-19 13.08 14.59 12.26 14.14 2400030
2024-01-22 14.75 14.75 14.10 14.18 937244
2024-01-23 14.11 14.54 14.10 14.25 282002
2024-01-24 14.41 14.75 14.21 14.25 480300
2024-01-25 14.34 14.36 14.23 14.24 267322
2024-01-26 14.25 14.65 14.25 14.65 80488
2024-01-29 15.00 15.70 14.60 15.25 518613
2024-01-30 15.28 15.38 15.00 15.13 264327
2024-01-31 15.71 16.03 15.60 15.75 981863
2024-02-01 15.74 16.10 15.72 15.95 631935
2024-02-02 15.75 15.92 15.31 15.70 383069
2024-02-05 15.66 15.73 15.42 15.49 176001
2024-02-06 15.50 15.59 15.37 15.48 197570
2024-02-07 15.45 15.88 15.45 15.61 166044
2024-02-08 15.46 15.60 15.32 15.49 139555
2024-02-09 15.40 15.76 15.26 15.66 529532
2024-02-12 15.72 15.91 15.65 15.71 390581
2024-02-13 15.55 15.82 15.55 15.66 152543
2024-02-14 15.70 15.83 15.65 15.70 291355
2024-02-15 15.75 16.22 15.71 15.80 554224
2024-02-16 15.69 15.93 15.69 15.82 133245
2024-02-20 15.90 16.00 15.90 15.97 524500
2024-02-21 16.00 16.00 15.70 15.75 128162
2024-02-22 15.93 15.93 15.53 15.57 242675
2024-02-23 15.65 16.15 15.60 16.03 716351
2024-02-26 17.85 18.00 17.02 17.27 1819147
2024-02-27 17.10 17.10 15.92 16.29 375988
2024-02-28 16.17 16.28 15.71 15.90 249029
2024-02-29 15.89 15.89 15.00 15.39 265042
2024-03-01 15.30 15.77 15.30 15.76 183824
2024-03-04 15.60 16.00 15.60 16.00 174532
2024-03-05 16.30 16.95 16.05 16.16 471827
2024-03-06 16.00 16.12 15.97 15.98 119972
2024-03-07 16.10 16.10 15.97 16.02 95886
2024-03-08 16.03 16.10 15.57 15.60 1111192
2024-03-11 15.34 15.90 15.34 15.43 60278
2024-03-12 15.62 15.83 15.30 15.32 112911
2024-03-13 15.25 15.48 15.25 15.39 161310
2024-03-14 15.30 15.56 15.12 15.33 110983
2024-03-15 15.22 15.50 15.21 15.31 204728
2024-03-18 15.20 15.83 15.03 15.03 39336
2024-03-19 14.92 15.31 14.92 15.24 140562
2024-03-20 15.12 15.30 15.01 15.23 142855
2024-03-21 14.99 15.27 14.99 15.07 136809
2024-03-22 15.00 15.04 14.60 14.95 91591
2024-03-25 14.29 14.29 13.16 13.27 200207
2024-03-26 12.95 13.00 12.46 12.50 113587
2024-03-27 12.38 12.74 12.38 12.68 85207
2024-03-28 12.57 12.92 12.20 12.22 88349
2024-04-01 12.25 12.49 12.25 12.47 118237
2024-04-02 12.19 12.19 11.01 11.40 261865
2024-04-03 11.74 11.76 11.40 11.69 246143
2024-04-04 11.67 12.00 11.57 11.67 99770
2024-04-05 12.13 12.26 11.95 12.02 460611
2024-04-08 11.85 12.39 11.85 12.01 81247
2024-04-09 12.00 12.00 11.91 11.93 96338
2024-04-10 11.94 12.03 11.87 11.88 44309
2024-04-11 11.71 11.90 11.71 11.85 100338
2024-04-12 11.79 12.30 11.19 12.24 411859
2024-04-15 12.02 12.51 12.02 12.50 219216
2024-04-16 12.50 13.01 12.40 12.73 377684
2024-04-17 12.74 13.00 12.73 12.80 137468
2024-04-18 12.72 12.95 12.72 12.89 90150
2024-04-19 13.05 14.00 12.75 13.22 1686575
2024-04-22 13.25 13.35 13.23 13.33 184812
2024-04-23 13.30 13.45 13.30 13.40 195834
2024-04-24 13.55 13.75 13.47 13.54 191089
2024-04-25 13.51 13.74 13.48 13.65 65564
2024-04-26 14.00 14.23 14.00 14.15 248476
2024-04-29 14.20 14.30 14.20 14.22 39632
2024-04-30 14.67 14.76 14.46 14.50 224692
2024-05-01 14.53 14.59 14.37 14.48 118095
2024-05-02 14.50 14.57 14.44 14.51 231629
2024-05-03 14.49 14.49 14.39 14.40 46799
2024-05-06 14.44 14.47 14.35 14.38 134650
2024-05-07 14.34 14.39 13.86 13.86 166408
2024-05-08 13.60 13.60 13.45 13.54 66819
2024-05-09 13.51 13.61 13.50 13.60 41632
2024-05-10 13.72 13.72 13.35 13.37 55205
2024-05-13 13.32 13.40 13.22 13.29 75109
2024-05-14 13.28 13.35 13.28 13.35 76613
2024-05-15 13.40 13.40 13.29 13.35 59441
2024-05-16 13.45 13.50 13.38 13.50 75854
2024-05-17 13.46 13.53 13.30 13.50 38756
2024-05-20 13.61 13.61 13.41 13.50 42744
2024-05-21 13.56 13.94 13.56 13.94 319820
2024-05-22 14.15 14.30 13.97 14.00 405308
2024-05-23 13.94 13.94 12.94 13.58 148745
2024-05-24 13.70 14.22 13.45 14.19 357873
2024-05-28 14.19 14.20 13.80 13.99 186557
2024-05-29 13.85 13.85 13.47 13.60 80409
2024-05-30 13.55 13.87 13.55 13.77 121246
2024-05-31 13.84 13.97 13.62 13.88 187524
2024-06-03 13.88 14.15 13.86 13.96 172944
2024-06-04 13.86 13.99 13.70 13.91 119555
2024-06-05 13.88 13.95 13.81 13.95 39712
2024-06-06 13.99 14.00 13.94 13.99 79725
2024-06-07 14.07 14.14 13.97 14.04 144393
2024-06-10 13.98 14.53 13.63 14.46 218232
2024-06-11 14.46 14.46 14.37 14.39 86252
2024-06-12 14.65 14.65 14.16 14.23 173741
2024-06-13 14.25 14.29 14.10 14.28 84574
2024-06-14 14.32 14.32 14.04 14.05 64520
2024-06-17 14.14 14.14 13.65 13.85 442243
2024-06-18 13.80 13.81 13.40 13.64 154329
2024-06-20 13.50 13.65 13.27 13.51 407158
2024-06-21 13.79 13.79 13.31 13.48 123714
2024-06-24 13.50 13.50 13.10 13.32 211663
2024-06-25 13.30 13.30 12.69 12.77 94194
2024-06-26 12.30 12.30 11.96 12.02 72703
2024-06-27 11.93 12.10 11.81 12.00 35378
2024-06-28 12.00 12.16 11.80 12.16 167044
2024-07-01 12.30 12.40 12.06 12.36 230174
2024-07-02 12.35 12.40 12.15 12.24 168491
2024-07-03 12.40 12.40 12.05 12.15 60710
2024-07-05 12.20 12.20 11.92 12.12 29327
2024-07-08 12.12 12.23 12.05 12.15 53132
2024-07-09 12.09 12.17 11.96 12.01 34509
2024-07-10 12.14 12.19 11.95 12.09 34209
2024-07-11 12.09 12.12 11.89 11.91 41169
2024-07-12 11.84 12.18 11.84 12.15 96686
2024-07-15 12.19 12.19 12.09 12.10 10982
2024-07-16 12.21 12.21 12.10 12.14 17330
2024-07-17 12.03 12.14 11.82 11.98 88063
2024-07-18 11.99 12.05 11.84 11.91 49943
2024-07-19 12.04 12.05 11.87 11.94 45297
2024-07-22 12.04 12.05 11.80 12.00 77634
2024-07-23 11.94 11.98 11.80 11.80 39930
2024-07-24 11.80 11.80 11.40 11.60 124405
2024-07-25 11.60 11.60 11.29 11.29 40433
2024-07-26 11.42 11.83 11.11 11.59 193723
2024-07-29 11.80 12.08 11.80 11.81 101613
2024-07-30 11.95 11.96 11.70 11.80 88481
2024-07-31 11.80 11.80 11.51 11.70 68375
2024-08-01 11.90 11.90 11.57 11.57 78338
2024-08-02 11.50 11.70 11.41 11.54 84518
2024-08-05 11.40 11.50 10.68 11.05 158267
2024-08-06 10.99 11.20 10.90 11.12 41547
2024-08-07 11.20 11.31 10.99 11.01 100294
2024-08-08 10.97 11.30 10.87 10.90 52642
2024-08-09 10.68 10.96 10.68 10.91 41045
2024-08-12 10.99 11.05 10.50 10.89 72671
2024-08-13 11.01 11.01 10.69 10.79 97178
2024-08-14 10.97 11.13 10.84 11.05 232282
2024-08-15 11.19 12.00 11.10 11.93 311992
2024-08-16 12.65 13.00 12.30 12.97 675627
2024-08-19 13.10 13.20 12.87 12.99 153889
2024-08-20 12.89 12.99 12.62 12.65 284958
2024-08-21 12.76 12.76 12.28 12.40 255796
2024-08-22 12.23 12.30 11.71 11.97 122898
2024-08-23 12.06 12.06 11.88 11.89 80866
2024-08-26 11.95 11.95 11.70 11.75 33957
2024-08-27 11.66 11.80 11.60 11.73 104367
2024-08-28 11.73 11.73 11.59 11.65 58270
2024-08-29 11.74 11.80 11.55 11.65 43791
2024-08-30 11.74 11.75 11.56 11.68 73871
2024-09-03 11.57 11.57 11.26 11.35 55505
2024-09-04 11.42 11.53 11.26 11.35 70751
2024-09-05 11.30 11.56 11.30 11.35 258093
2024-09-06 11.43 11.50 11.07 11.08 154236
2024-09-09 11.01 11.13 10.73 11.10 46737
2024-09-10 11.07 11.07 10.89 10.92 44739
2024-09-11 11.03 11.03 10.56 10.76 157146
2024-09-12 10.70 10.86 10.70 10.80 48714
2024-09-13 10.70 10.88 10.70 10.81 38888
2024-09-16 10.76 10.95 10.70 10.88 59581
2024-09-17 10.86 11.16 10.86 11.01 97546
2024-09-18 11.13 11.15 10.83 11.07 96669
2024-09-19 11.23 11.36 10.92 11.18 118687
2024-09-20 11.19 11.20 10.95 11.12 64762
2024-09-23 11.07 11.10 10.85 10.88 49263
2024-09-24 10.88 11.41 10.87 11.17 66399
2024-09-25 11.20 11.47 11.20 11.22 63234
2024-09-26 11.33 11.37 11.12 11.35 43143
2024-09-27 11.42 11.98 11.42 11.90 84139
2024-09-30 11.99 11.99 11.84 11.90 25170
2024-10-01 11.97 12.25 11.92 11.95 134961
2024-10-02 11.99 12.50 11.85 12.30 173374
2024-10-03 12.39 12.40 12.21 12.30 81410
2024-10-04 12.39 12.39 12.10 12.30 100817
2024-10-07 12.30 12.60 12.25 12.55 183894
2024-10-08 12.59 12.90 12.58 12.85 212412
2024-10-09 12.80 13.00 12.78 12.98 121861
2024-10-10 12.98 12.99 12.59 12.85 166750
2024-10-11 12.85 12.95 12.44 12.45 154778
2024-10-14 12.48 12.57 12.41 12.50 115366
2024-10-15 12.57 12.57 12.42 12.50 251947
2024-10-16 12.54 12.55 12.30 12.40 116943
2024-10-17 9.15 12.44 9.15 12.40 44551
2024-10-18 12.35 12.40 12.31 12.34 52218
2024-10-21 12.38 12.40 12.25 12.25 49420
2024-10-22 12.18 12.49 12.18 12.40 45084
2024-10-23 12.38 13.19 12.38 12.90 282375
2024-10-24 12.95 13.16 12.84 13.05 160368
2024-10-25 13.10 13.10 12.82 13.08 111041
2024-10-28 13.10 13.12 12.93 12.99 173456
2024-10-29 13.09 13.12 12.61 12.96 162132
2024-10-30 12.84 12.84 12.63 12.77 68202
2024-10-31 12.80 13.30 12.58 12.98 255168
2024-11-01 13.09 13.13 12.98 13.02 79145
2024-11-04 12.95 13.04 12.90 12.92 53118
2024-11-05 12.92 12.96 12.77 12.90 67984
2024-11-06 13.10 13.28 12.65 12.75 71423
2024-11-07 12.84 12.84 12.63 12.66 42257
2024-11-08 12.64 12.78 12.32 12.69 57681
2024-11-11 12.61 12.61 12.21 12.21 29638
2024-11-12 12.15 12.27 11.91 12.16 63784
2024-11-13 13.14 13.14 11.91 11.93 97535
2024-11-14 12.57 12.57 11.74 12.07 134174
2024-11-15 12.14 12.14 11.69 11.73 23848
2024-11-18 11.66 12.10 11.36 12.10 55284
2024-11-19 12.10 12.56 12.05 12.50 49790
2024-11-20 12.49 12.49 12.18 12.42 41303
2024-11-21 12.36 12.44 12.30 12.44 19315
2024-11-22 12.30 12.30 11.82 11.99 74246
2024-11-25 12.04 12.09 11.87 12.00 23782
2024-11-26 12.00 12.04 11.80 11.84 37924
2024-11-27 11.88 11.88 11.61 11.68 62728
2024-11-29 11.79 11.80 11.65 11.75 36615
2024-12-02 11.63 11.80 11.37 11.66 68796
2024-12-03 11.77 11.77 11.56 11.61 45370
2024-12-04 11.59 11.69 11.27 11.50 110936
2024-12-05 11.79 11.79 11.31 11.46 73852
2024-12-06 11.35 11.57 11.32 11.41 61960
2024-12-09 11.42 11.43 11.26 11.28 118070
2024-12-10 11.20 11.50 11.20 11.49 124224
2024-12-11 11.59 11.61 11.40 11.55 78621
2024-12-12 11.66 11.68 11.40 11.66 91914
2024-12-13 11.91 12.09 11.70 11.80 136083
2024-12-16 11.86 12.13 11.86 12.05 124703
2024-12-17 12.17 12.17 11.94 12.11 145117
2024-12-18 12.02 12.25 11.91 11.97 153102
2024-12-19 11.96 12.12 11.88 12.11 101808
2024-12-20 11.99 12.00 11.70 11.91 1199839
2024-12-23 12.49 12.63 12.30 12.52 113624
2024-12-24 12.42 12.68 12.42 12.56 24530
2024-12-26 12.37 12.69 12.37 12.60 61802
2024-12-27 12.67 12.70 12.50 12.67 97212
2024-12-30 12.69 13.03 12.60 13.02 131962
2024-12-31 13.03 13.27 12.98 13.23 153818
2025-01-02 13.30 13.40 13.00 13.16 106655
2025-01-03 13.25 13.40 13.06 13.26 96116
2025-01-06 13.27 13.41 13.25 13.30 92855
2025-01-07 13.30 13.40 13.08 13.10 127708
2025-01-08 13.42 13.45 13.00 13.25 138166
2025-01-10 13.56 13.69 13.31 13.52 162888
2025-01-13 13.69 13.70 12.99 13.22 264761
2025-01-14 13.16 13.42 13.16 13.31 183909
2025-01-15 13.31 13.50 13.16 13.20 143563
2025-01-16 13.28 13.48 13.06 13.23 138032
2025-01-17 13.20 13.46 13.20 13.27 200541
2025-01-21 13.16 13.44 13.05 13.36 151495
2025-01-22 13.28 13.40 13.21 13.29 93121
2025-01-23 13.38 13.40 13.07 13.12 125555
2025-01-24 13.02 13.26 12.83 12.99 109615
2025-01-27 12.99 13.08 12.92 13.06 96201
2025-01-28 13.00 13.00 12.55 12.74 239350
2025-01-29 12.75 12.83 12.36 12.57 209285
2025-01-30 12.56 12.70 12.39 12.41 78715
2025-01-31 12.80 12.96 12.70 12.72 825257
2025-02-03 12.50 12.50 12.26 12.38 427615
2025-02-04 12.05 12.75 12.05 12.44 95980
2025-02-05 12.44 12.71 12.44 12.54 463411
2025-02-06 12.54 12.96 12.52 12.85 161408
2025-02-07 12.81 12.99 12.81 12.91 93998
2025-02-10 12.90 12.90 12.55 12.75 120494
2025-02-11 12.63 12.84 12.52 12.68 81946
2025-02-12 12.63 12.96 12.59 12.65 96148
2025-02-13 12.65 12.83 12.59 12.78 92438
2025-02-14 12.90 13.08 12.82 12.99 119487
2025-02-18 12.89 12.89 12.50 12.58 197248
2025-02-19 12.29 12.40 11.68 11.72 193577
2025-02-20 11.70 11.87 11.61 11.70 130350
2025-02-21 12.10 12.38 12.02 12.28 189047
2025-02-24 12.19 12.25 11.83 11.87 116258
2025-02-25 11.86 11.89 11.74 11.82 98990
2025-02-26 11.86 11.86 11.69 11.77 81171
2025-02-27 11.89 11.89 11.45 11.46 100515
2025-02-28 11.46 11.49 11.30 11.36 134105
2025-03-03 11.40 11.43 11.01 11.10 78980
2025-03-04 11.00 11.00 10.59 10.81 89443
2025-03-05 11.00 11.47 11.00 11.29 137898
2025-03-06 11.10 11.22 10.69 11.13 237588
2025-03-07 11.28 11.28 10.99 11.15 67776
2025-03-10 11.01 11.11 10.60 10.70 122961
2025-03-11 10.75 10.85 10.46 10.81 173385
2025-03-12 11.00 11.73 10.90 11.37 96384
2025-03-13 11.27 11.33 11.03 11.18 61061
2025-03-14 11.19 11.45 11.19 11.30 56881
2025-03-17 11.33 11.39 11.28 11.31 24516
2025-03-18 11.19 11.43 11.07 11.34 79084
2025-03-19 11.40 11.41 11.15 11.34 49651
2025-03-20 11.37 11.77 11.37 11.55 86158
2025-03-21 11.55 11.68 11.39 11.57 233864
2025-03-24 11.50 11.68 11.50 11.56 119600
2025-03-25 11.49 11.70 11.46 11.66 63106
2025-03-26 11.68 11.70 11.41 11.55 98534
2025-03-27 11.47 11.47 10.32 10.36 312727
2025-03-28 10.25 10.25 9.55 9.55 130185
2025-03-31 9.47 9.69 9.24 9.67 267407
2025-04-01 9.57 9.90 9.53 9.64 180799
2025-04-02 9.46 9.49 9.15 9.19 168913
2025-04-03 9.19 9.34 9.19 9.27 118622
2025-04-04 8.88 8.88 8.40 8.50 134193
2025-04-07 8.30 8.70 7.77 8.32 207963
2025-04-08 8.57 8.89 8.04 8.06 210876
2025-04-09 8.00 8.88 7.35 8.74 409937
2025-04-10 8.72 8.85 8.11 8.20 195346
2025-04-11 8.12 8.83 8.12 8.79 108685
2025-04-14 8.86 8.98 8.51 8.53 83220
2025-04-15 8.52 8.66 8.44 8.60 61596
2025-04-16 8.51 8.64 8.25 8.32 120734
2025-04-17 8.32 8.40 8.26 8.29 29188
2025-04-21 8.29 8.51 8.04 8.33 60311
2025-04-22 8.38 8.47 8.29 8.36 57651
2025-04-23 8.50 8.75 8.34 8.36 97504
2025-04-24 8.41 8.48 8.13 8.37 72659
2025-04-25 8.38 8.38 7.88 7.94 149609

Explore More About ALVO

Coins representing dividend payouts and trends

ALVO Dividend History

Discover Alvotech's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ALVO Stock Split History

Discover Alvotech's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ALVO Historical Prices

Explore Alvotech's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.