Register for real-time alerts, custom portfolio, and market movers
ALVDM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 143.80 | 0.00 | 0.00% | 143.20 | 143.80 | 143.00 | 236 |
| May 20 2024 | 143.80 | 0.00 | 0.00% | 143.80 | 143.80 | 143.20 | 83 |
| May 17 2024 | 143.80 | 0.60 | 0.42% | 143.20 | 143.80 | 143.20 | 4,234 |
| May 16 2024 | 143.20 | -0.80 | -0.56% | 144.00 | 144.00 | 143.20 | 1,533 |
| May 15 2024 | 144.00 | 0.60 | 0.42% | 143.40 | 144.60 | 142.60 | 1,735 |
| May 14 2024 | 143.40 | 0.00 | 0.00% | 143.40 | 143.40 | 143.40 | 0.00 |
| May 13 2024 | 143.40 | -1.20 | -0.83% | 142.40 | 144.20 | 142.40 | 1,721 |
| May 10 2024 | 144.60 | 0.60 | 0.42% | 144.00 | 144.60 | 143.20 | 404 |
| May 09 2024 | 144.00 | 1.80 | 1.27% | 142.20 | 144.00 | 142.20 | 474 |
| May 08 2024 | 142.20 | -0.20 | -0.14% | 141.80 | 143.00 | 141.80 | 5,313 |
| May 07 2024 | 142.40 | 0.40 | 0.28% | 142.00 | 142.80 | 141.60 | 9,350 |
| May 06 2024 | 142.00 | 0.80 | 0.57% | 142.20 | 142.60 | 141.80 | 1,006 |
| May 03 2024 | 141.20 | -0.40 | -0.28% | 142.00 | 142.40 | 141.00 | 414 |
| May 02 2024 | 141.60 | 0.00 | 0.00% | 142.00 | 142.80 | 141.40 | 1,729 |
| Apr 30 2024 | 141.60 | -0.40 | -0.28% | 142.00 | 143.00 | 141.00 | 2,225 |
| Apr 29 2024 | 142.00 | -0.60 | -0.42% | 142.60 | 143.80 | 141.40 | 1,132 |
| Apr 26 2024 | 142.60 | 1.40 | 0.99% | 142.60 | 143.00 | 140.40 | 1,010 |
| Apr 25 2024 | 141.20 | 1.20 | 0.86% | 140.00 | 142.80 | 140.00 | 2,958 |
| Apr 24 2024 | 140.00 | 11.00 | 8.53% | 144.60 | 144.60 | 139.60 | 7,310 |
| Apr 23 2024 | 129.00 | 0.00 | 0.00% | 129.00 | 129.00 | 129.00 | 0.00 |
| Apr 22 2024 | 129.00 | 0.40 | 0.31% | 128.60 | 136.00 | 128.60 | 2,051 |
| Apr 19 2024 | 128.60 | -1.40 | -1.08% | 130.00 | 133.00 | 127.80 | 2,602 |
| Apr 18 2024 | 130.00 | 0.80 | 0.62% | 129.40 | 135.00 | 128.40 | 1,501 |
| Apr 17 2024 | 129.20 | 0.60 | 0.47% | 128.60 | 131.00 | 128.40 | 899 |
| Apr 16 2024 | 128.60 | -2.40 | -1.83% | 130.80 | 131.00 | 128.00 | 1,059 |
| Apr 15 2024 | 131.00 | -0.60 | -0.46% | 134.00 | 134.40 | 130.80 | 766 |
| Apr 12 2024 | 131.60 | -4.60 | -3.38% | 136.20 | 136.40 | 131.00 | 924 |
| Apr 11 2024 | 136.20 | -2.00 | -1.45% | 138.20 | 138.20 | 136.00 | 403 |
| Apr 10 2024 | 138.20 | 0.20 | 0.14% | 138.20 | 139.40 | 138.00 | 711 |
| Apr 09 2024 | 138.00 | 0.20 | 0.15% | 138.00 | 140.00 | 136.60 | 1,437 |
| Apr 08 2024 | 137.80 | 2.80 | 2.07% | 136.00 | 139.80 | 136.00 | 7,141 |
| Apr 05 2024 | 135.00 | 4.00 | 3.05% | 131.00 | 135.00 | 128.80 | 1,800 |
| Apr 04 2024 | 131.00 | 2.60 | 2.02% | 128.60 | 131.00 | 128.40 | 988 |
| Apr 03 2024 | 128.40 | -1.60 | -1.23% | 130.20 | 130.20 | 127.40 | 869 |
| Apr 02 2024 | 130.00 | -2.50 | -1.89% | 132.00 | 132.60 | 130.00 | 1,072 |
| Mar 28 2024 | 132.50 | 3.50 | 2.71% | 129.00 | 134.00 | 129.00 | 2,202 |
| Mar 27 2024 | 129.00 | 4.00 | 3.20% | 125.50 | 129.00 | 125.00 | 1,056 |
| Mar 26 2024 | 125.00 | -1.50 | -1.19% | 126.50 | 126.50 | 125.00 | 1,875 |
| Mar 25 2024 | 126.50 | 0.00 | 0.00% | 127.00 | 127.00 | 126.00 | 921 |
| Mar 22 2024 | 126.50 | 1.50 | 1.20% | 125.00 | 126.50 | 124.00 | 795 |
| Mar 21 2024 | 125.00 | 1.00 | 0.81% | 124.50 | 125.00 | 124.00 | 963 |
| Mar 20 2024 | 124.00 | -1.50 | -1.20% | 126.00 | 126.50 | 124.00 | 818 |
| Mar 19 2024 | 125.50 | 0.50 | 0.40% | 126.00 | 126.00 | 125.00 | 663 |
| Mar 18 2024 | 125.00 | 1.00 | 0.81% | 124.00 | 127.50 | 124.00 | 1,814 |
| Mar 15 2024 | 124.00 | -5.00 | -3.88% | 128.50 | 129.00 | 121.00 | 3,355 |
| Mar 14 2024 | 129.00 | -2.00 | -1.53% | 131.00 | 131.00 | 127.00 | 1,582 |
| Mar 13 2024 | 131.00 | -2.00 | -1.50% | 130.50 | 132.00 | 130.50 | 820 |
| Mar 12 2024 | 133.00 | 1.00 | 0.76% | 132.00 | 133.00 | 131.50 | 2,024 |
| Mar 11 2024 | 132.00 | -5.00 | -3.65% | 136.00 | 136.00 | 132.00 | 1,785 |
| Mar 08 2024 | 137.00 | 7.00 | 5.38% | 130.50 | 138.00 | 130.00 | 5,640 |
| Mar 07 2024 | 130.00 | 1.00 | 0.78% | 129.50 | 130.00 | 129.00 | 862 |
| Mar 06 2024 | 129.00 | 0.00 | 0.00% | 129.50 | 130.00 | 129.00 | 477 |
| Mar 05 2024 | 129.00 | -0.50 | -0.39% | 130.00 | 130.00 | 129.00 | 265 |
| Mar 04 2024 | 129.50 | 0.50 | 0.39% | 129.00 | 130.00 | 129.00 | 1,239 |
| Mar 01 2024 | 129.00 | -2.00 | -1.53% | 131.00 | 131.00 | 129.00 | 975 |
| Feb 29 2024 | 131.00 | 2.00 | 1.55% | 129.00 | 131.00 | 129.00 | 1,055 |
| Feb 28 2024 | 129.00 | -1.00 | -0.77% | 130.00 | 130.50 | 129.00 | 1,527 |
| Feb 27 2024 | 130.00 | -2.00 | -1.52% | 132.50 | 133.50 | 130.00 | 3,587 |
| Feb 26 2024 | 132.00 | 2.00 | 1.54% | 130.00 | 132.00 | 130.00 | 1,656 |
| Feb 23 2024 | 130.00 | -2.00 | -1.52% | 132.00 | 132.00 | 129.50 | 1,488 |
| Feb 22 2024 | 132.00 | 1.00 | 0.76% | 131.00 | 132.00 | 130.00 | 625 |
