Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 13.50 | 0.15 | 1.16% | 13.45 | 13.50 | 13.38 | 75,854 |
| May 15 2024 | 13.345 | -0.01 | -0.04% | 13.40 | 13.40 | 13.29 | 59,441 |
| May 14 2024 | 13.35 | 0.06 | 0.45% | 13.28 | 13.35 | 13.28 | 76,613 |
| May 13 2024 | 13.29 | -0.08 | -0.60% | 13.32 | 13.40 | 13.22 | 75,109 |
| May 10 2024 | 13.37 | -0.23 | -1.69% | 13.72 | 13.72 | 13.35 | 55,205 |
| May 09 2024 | 13.60 | 0.06 | 0.44% | 13.51 | 13.61 | 13.45 | 41,632 |
| May 08 2024 | 13.54 | -0.32 | -2.31% | 13.60 | 13.60 | 13.45 | 66,819 |
| May 07 2024 | 13.86 | -0.52 | -3.62% | 14.34 | 14.39 | 13.86 | 166,408 |
| May 06 2024 | 14.38 | -0.02 | -0.14% | 14.44 | 14.47 | 14.35 | 134,650 |
| May 03 2024 | 14.40 | -0.11 | -0.76% | 14.49 | 14.4922 | 14.39 | 46,799 |
| May 02 2024 | 14.51 | 0.03 | 0.21% | 14.50 | 14.565 | 14.44 | 231,629 |
| May 01 2024 | 14.48 | -0.02 | -0.14% | 14.53 | 14.59 | 14.37 | 118,095 |
| Apr 30 2024 | 14.50 | 0.28 | 1.97% | 14.67 | 14.76 | 14.46 | 224,692 |
| Apr 29 2024 | 14.22 | 0.07 | 0.49% | 14.20 | 14.30 | 14.20 | 39,632 |
| Apr 26 2024 | 14.15 | 0.50 | 3.66% | 14.14 | 14.23 | 14.00 | 248,476 |
| Apr 25 2024 | 13.65 | 0.11 | 0.81% | 13.51 | 13.74 | 13.48 | 65,564 |
| Apr 24 2024 | 13.54 | 0.14 | 1.04% | 13.55 | 13.75 | 13.47 | 191,089 |
| Apr 23 2024 | 13.40 | 0.07 | 0.53% | 13.30 | 13.45 | 13.30 | 195,834 |
| Apr 22 2024 | 13.33 | 0.11 | 0.83% | 13.25 | 13.35 | 13.225 | 184,812 |
| Apr 19 2024 | 13.22 | 0.33 | 2.56% | 13.30 | 14.00 | 12.75 | 1,686,575 |
| Apr 18 2024 | 12.89 | 0.09 | 0.70% | 12.80 | 12.95 | 12.72 | 90,144 |
| Apr 17 2024 | 12.80 | 0.07 | 0.55% | 12.74 | 13.00 | 12.73 | 137,468 |
| Apr 16 2024 | 12.73 | 0.23 | 1.84% | 12.50 | 13.01 | 12.395 | 375,821 |
| Apr 15 2024 | 12.50 | 0.26 | 2.12% | 12.02 | 12.51 | 12.02 | 219,216 |
| Apr 12 2024 | 12.24 | 0.39 | 3.29% | 11.79 | 12.30 | 11.19 | 411,859 |
| Apr 11 2024 | 11.85 | -0.03 | -0.25% | 11.714 | 11.90 | 11.714 | 100,338 |
| Apr 10 2024 | 11.88 | -0.05 | -0.42% | 11.94 | 12.03 | 11.87 | 44,309 |
| Apr 09 2024 | 11.93 | -0.08 | -0.67% | 12.00 | 12.00 | 11.91 | 96,338 |
| Apr 08 2024 | 12.01 | -0.01 | -0.08% | 11.85 | 12.41 | 11.85 | 81,247 |
| Apr 05 2024 | 12.02 | 0.35 | 3.00% | 12.13 | 12.26 | 11.9464 | 460,609 |
| Apr 04 2024 | 11.67 | -0.02 | -0.17% | 11.67 | 12.00 | 11.57 | 99,770 |
| Apr 03 2024 | 11.69 | 0.29 | 2.54% | 11.74 | 11.74 | 11.40 | 246,143 |
| Apr 02 2024 | 11.40 | -1.07 | -8.58% | 12.19 | 12.19 | 11.0101 | 261,865 |
| Apr 01 2024 | 12.47 | 0.25 | 2.05% | 12.25 | 12.49 | 12.25 | 118,217 |
| Mar 28 2024 | 12.22 | -0.46 | -3.63% | 12.57 | 12.92 | 12.20 | 88,349 |
| Mar 27 2024 | 12.68 | 0.18 | 1.44% | 12.38 | 12.74 | 12.38 | 85,205 |
| Mar 26 2024 | 12.50 | -0.77 | -5.80% | 12.95 | 13.00 | 12.46 | 113,587 |
| Mar 25 2024 | 13.27 | -1.68 | -11.24% | 14.29 | 14.29 | 13.16 | 200,207 |
| Mar 22 2024 | 14.95 | -0.12 | -0.80% | 15.00 | 15.035 | 14.60 | 91,590 |
| Mar 21 2024 | 15.07 | -0.16 | -1.05% | 14.99 | 15.27 | 14.99 | 136,809 |
| Mar 20 2024 | 15.23 | -0.01 | -0.07% | 15.12 | 15.30 | 15.01 | 142,835 |
| Mar 19 2024 | 15.24 | 0.21 | 1.40% | 14.92 | 15.305 | 14.92 | 140,562 |
| Mar 18 2024 | 15.03 | -0.28 | -1.83% | 15.31 | 15.83 | 15.03 | 39,335 |
| Mar 15 2024 | 15.31 | -0.02 | -0.13% | 15.22 | 15.50 | 15.21 | 204,728 |
| Mar 14 2024 | 15.33 | -0.06 | -0.39% | 15.30 | 15.56 | 15.12 | 110,983 |
| Mar 13 2024 | 15.39 | 0.07 | 0.46% | 15.32 | 15.48 | 15.25 | 161,310 |
| Mar 12 2024 | 15.32 | -0.11 | -0.71% | 15.62 | 15.83 | 15.30 | 112,911 |
| Mar 11 2024 | 15.43 | -0.17 | -1.09% | 15.34 | 15.90 | 15.34 | 60,278 |
| Mar 08 2024 | 15.60 | -0.42 | -2.62% | 16.03 | 16.10 | 15.57 | 1,111,192 |
| Mar 07 2024 | 16.02 | 0.04 | 0.25% | 16.10 | 16.10 | 15.97 | 95,886 |
| Mar 06 2024 | 15.98 | -0.18 | -1.11% | 16.00 | 16.12 | 15.97 | 119,972 |
| Mar 05 2024 | 16.16 | 0.16 | 1.00% | 16.30 | 16.95 | 16.05 | 471,824 |
| Mar 04 2024 | 16.00 | 0.24 | 1.52% | 15.60 | 16.00 | 15.60 | 174,532 |
| Mar 01 2024 | 15.76 | 0.37 | 2.40% | 15.30 | 15.765 | 15.30 | 183,824 |
| Feb 29 2024 | 15.39 | -0.51 | -3.21% | 15.89 | 15.89 | 15.00 | 265,042 |
| Feb 28 2024 | 15.90 | -0.39 | -2.39% | 16.17 | 16.28 | 15.71 | 249,029 |
| Feb 27 2024 | 16.29 | -0.98 | -5.67% | 17.10 | 17.10 | 15.92 | 376,009 |
| Feb 26 2024 | 17.27 | 1.24 | 7.74% | 17.85 | 18.00 | 17.02 | 1,818,937 |
| Feb 23 2024 | 16.03 | 0.46 | 2.95% | 15.65 | 16.15 | 15.60 | 716,251 |
| Feb 22 2024 | 15.57 | -0.18 | -1.14% | 15.93 | 15.93 | 15.53 | 242,675 |
| Feb 21 2024 | 15.75 | -0.22 | -1.38% | 16.00 | 16.00 | 15.70 | 128,162 |
| Feb 20 2024 | 15.97 | 0.15 | 0.95% | 15.90 | 16.00 | 15.90 | 524,500 |
