Register for streaming realtime charts, analysis tools, and prices.
ALVIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 36.50 | -0.10 | -0.27% | 36.30 | 36.60 | 36.30 | 887 |
| May 16 2024 | 36.60 | 0.20 | 0.55% | 36.40 | 36.60 | 36.30 | 933 |
| May 15 2024 | 36.40 | 0.00 | 0.00% | 36.30 | 36.70 | 36.30 | 10,870 |
| May 14 2024 | 36.40 | 0.00 | 0.00% | 36.40 | 36.40 | 36.40 | 0.00 |
| May 13 2024 | 36.40 | 0.10 | 0.28% | 36.40 | 36.60 | 36.30 | 4,034 |
| May 10 2024 | 36.30 | -0.20 | -0.55% | 36.50 | 36.50 | 36.30 | 1,779 |
| May 09 2024 | 36.50 | 0.10 | 0.27% | 36.20 | 36.50 | 36.20 | 1,747 |
| May 08 2024 | 36.40 | 0.10 | 0.28% | 36.20 | 36.40 | 36.20 | 524 |
| May 07 2024 | 36.30 | 0.10 | 0.28% | 36.20 | 36.30 | 36.20 | 678 |
| May 06 2024 | 36.20 | 0.10 | 0.28% | 36.20 | 36.30 | 36.20 | 3,269 |
| May 03 2024 | 36.10 | -0.10 | -0.28% | 36.20 | 36.30 | 36.10 | 5,638 |
| May 02 2024 | 36.20 | 0.10 | 0.28% | 36.10 | 36.20 | 36.10 | 1,309 |
| Apr 30 2024 | 36.10 | -0.10 | -0.28% | 36.20 | 36.30 | 36.10 | 5,125 |
| Apr 29 2024 | 36.20 | 0.00 | 0.00% | 36.20 | 36.30 | 36.10 | 2,629 |
| Apr 26 2024 | 36.20 | 0.10 | 0.28% | 36.20 | 36.20 | 36.10 | 19 |
| Apr 25 2024 | 36.10 | -0.10 | -0.28% | 36.10 | 36.20 | 36.10 | 903 |
| Apr 24 2024 | 36.20 | 0.10 | 0.28% | 36.10 | 36.20 | 36.10 | 6,316 |
| Apr 23 2024 | 36.10 | -0.20 | -0.55% | 36.20 | 36.30 | 36.10 | 848 |
| Apr 22 2024 | 36.30 | 0.20 | 0.55% | 36.30 | 36.30 | 36.10 | 246 |
| Apr 19 2024 | 36.10 | -0.20 | -0.55% | 36.10 | 36.30 | 36.10 | 4,191 |
| Apr 18 2024 | 36.30 | 0.00 | 0.00% | 36.20 | 36.30 | 36.20 | 408 |
| Apr 17 2024 | 36.30 | 0.10 | 0.28% | 36.20 | 36.30 | 36.20 | 8,079 |
| Apr 16 2024 | 36.20 | 0.00 | 0.00% | 36.10 | 36.20 | 36.10 | 2,137 |
| Apr 15 2024 | 36.20 | 0.00 | 0.00% | 36.20 | 36.20 | 36.10 | 4,168 |
| Apr 12 2024 | 36.20 | 0.00 | 0.00% | 36.20 | 36.30 | 36.00 | 3,105 |
| Apr 11 2024 | 36.20 | 0.00 | 0.00% | 36.20 | 36.40 | 36.10 | 3,916 |
| Apr 10 2024 | 36.20 | -0.10 | -0.28% | 36.20 | 36.40 | 36.20 | 2,151 |
| Apr 09 2024 | 36.30 | 0.20 | 0.55% | 36.20 | 36.30 | 36.20 | 1,287 |
| Apr 08 2024 | 36.10 | 0.00 | 0.00% | 36.10 | 36.30 | 36.10 | 503 |
| Apr 05 2024 | 36.10 | -0.10 | -0.28% | 36.20 | 36.30 | 36.10 | 6,966 |
| Apr 04 2024 | 36.20 | 0.30 | 0.84% | 35.90 | 36.30 | 35.90 | 13,667 |
| Apr 03 2024 | 35.90 | 0.00 | 0.00% | 35.80 | 36.00 | 35.80 | 4,638 |
| Apr 02 2024 | 35.90 | 0.10 | 0.28% | 35.80 | 35.90 | 35.80 | 1,777 |
| Mar 28 2024 | 35.80 | 0.10 | 0.28% | 35.70 | 35.90 | 35.70 | 2,558 |
| Mar 27 2024 | 35.70 | -0.10 | -0.28% | 35.70 | 35.90 | 35.70 | 15,311 |
| Mar 26 2024 | 35.80 | 0.00 | 0.00% | 35.70 | 35.80 | 35.70 | 284 |
| Mar 25 2024 | 35.80 | 0.10 | 0.28% | 35.70 | 35.80 | 35.70 | 3,586 |
| Mar 22 2024 | 35.70 | 0.00 | 0.00% | 35.70 | 35.80 | 35.70 | 14,859 |
| Mar 21 2024 | 35.70 | -0.10 | -0.28% | 35.70 | 35.80 | 35.60 | 13,496 |
| Mar 20 2024 | 35.80 | 0.20 | 0.56% | 35.70 | 35.80 | 35.60 | 4,079 |
| Mar 19 2024 | 35.60 | 0.00 | 0.00% | 35.70 | 35.80 | 35.60 | 607 |
| Mar 18 2024 | 35.60 | 0.00 | 0.00% | 35.60 | 35.80 | 35.60 | 903 |
| Mar 15 2024 | 35.60 | 0.00 | 0.00% | 35.60 | 35.70 | 35.60 | 4,167 |
| Mar 14 2024 | 35.60 | 0.00 | 0.00% | 35.60 | 35.80 | 35.60 | 7,881 |
| Mar 13 2024 | 35.60 | 0.00 | 0.00% | 35.60 | 35.80 | 35.60 | 5,652 |
| Mar 12 2024 | 35.60 | 0.00 | 0.00% | 35.60 | 35.70 | 35.60 | 3,594 |
| Mar 11 2024 | 35.60 | 0.00 | 0.00% | 35.60 | 35.80 | 35.60 | 11,612 |
| Mar 08 2024 | 35.60 | -0.10 | -0.28% | 35.70 | 35.70 | 35.60 | 16,977 |
| Mar 07 2024 | 35.70 | 0.00 | 0.00% | 35.70 | 35.70 | 35.60 | 2,099 |
| Mar 06 2024 | 35.70 | 0.00 | 0.00% | 35.70 | 36.00 | 35.70 | 27,748 |
| Mar 05 2024 | 35.70 | -0.10 | -0.28% | 35.60 | 35.80 | 35.60 | 9,319 |
| Mar 04 2024 | 35.80 | 0.00 | 0.00% | 35.60 | 35.80 | 35.60 | 3,465 |
| Mar 01 2024 | 35.80 | 0.10 | 0.28% | 35.70 | 35.80 | 35.60 | 53,951 |
| Feb 29 2024 | 35.70 | -0.10 | -0.28% | 35.80 | 35.90 | 35.70 | 1,789 |
| Feb 28 2024 | 35.80 | 0.10 | 0.28% | 35.60 | 35.90 | 35.60 | 9,168 |
| Feb 27 2024 | 35.70 | 0.20 | 0.56% | 35.50 | 35.70 | 35.50 | 11,556 |
| Feb 26 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.60 | 35.50 | 2,092 |
| Feb 23 2024 | 35.50 | -0.20 | -0.56% | 35.50 | 35.70 | 35.50 | 4,744 |
| Feb 22 2024 | 35.70 | 0.20 | 0.56% | 35.50 | 35.70 | 35.50 | 29,001 |
| Feb 21 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.60 | 35.50 | 16,703 |
| Feb 20 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 7,625 |
