ALVU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 13.40 | 0.15 | 1.13% | 13.35 | 13.60 | 13.30 | 3,118 |
May 09 2024 | 13.25 | -0.15 | -1.12% | 13.40 | 13.55 | 13.25 | 1,063 |
May 08 2024 | 13.40 | 0.00 | 0.00% | 13.40 | 13.50 | 13.40 | 852 |
May 07 2024 | 13.40 | 0.40 | 3.08% | 13.15 | 13.45 | 13.15 | 2,389 |
May 06 2024 | 13.00 | 0.15 | 1.17% | 13.10 | 13.40 | 12.95 | 3,752 |
May 03 2024 | 12.85 | -0.30 | -2.28% | 13.30 | 13.30 | 12.85 | 2,629 |
May 02 2024 | 13.15 | -0.15 | -1.13% | 13.10 | 13.45 | 12.95 | 2,121 |
Apr 30 2024 | 13.30 | 0.50 | 3.91% | 13.30 | 13.30 | 12.95 | 1,238 |
Apr 29 2024 | 12.80 | -0.40 | -3.03% | 13.30 | 13.65 | 12.80 | 4,359 |
Apr 26 2024 | 13.20 | -0.40 | -2.94% | 13.65 | 13.75 | 13.20 | 1,126 |
Apr 25 2024 | 13.60 | 0.00 | 0.00% | 13.60 | 13.95 | 13.60 | 1,343 |
Apr 24 2024 | 13.60 | 1.00 | 7.94% | 12.80 | 13.90 | 12.75 | 5,625 |
Apr 23 2024 | 12.60 | -1.00 | -7.35% | 13.60 | 13.95 | 12.00 | 52,551 |
Apr 22 2024 | 13.60 | -0.40 | -2.86% | 14.05 | 14.15 | 13.60 | 2,313 |
Apr 19 2024 | 14.00 | 0.00 | 0.00% | 14.05 | 14.30 | 14.00 | 2,916 |
Apr 18 2024 | 14.00 | -0.10 | -0.71% | 14.05 | 14.35 | 13.90 | 2,353 |
Apr 17 2024 | 14.10 | -0.65 | -4.41% | 14.80 | 14.95 | 14.10 | 1,761 |
Apr 16 2024 | 14.75 | -0.10 | -0.67% | 14.85 | 14.90 | 14.75 | 7,353 |
Apr 15 2024 | 14.85 | -0.20 | -1.33% | 15.05 | 15.05 | 14.85 | 4,550 |
Apr 12 2024 | 15.05 | -0.05 | -0.33% | 15.10 | 15.10 | 14.80 | 209 |
Apr 11 2024 | 15.10 | 0.10 | 0.67% | 15.00 | 15.10 | 15.00 | 146 |
Apr 10 2024 | 15.00 | 0.10 | 0.67% | 14.90 | 15.10 | 14.75 | 1,418 |
Apr 09 2024 | 14.90 | 0.00 | 0.00% | 14.85 | 14.90 | 14.85 | 402 |
Apr 08 2024 | 14.90 | 0.05 | 0.34% | 14.90 | 14.90 | 14.65 | 2,219 |
Apr 05 2024 | 14.85 | 0.25 | 1.71% | 14.75 | 14.90 | 14.70 | 838 |
Apr 04 2024 | 14.60 | 0.10 | 0.69% | 14.55 | 14.85 | 14.50 | 1,982 |
Apr 03 2024 | 14.50 | 0.00 | 0.00% | 14.55 | 14.80 | 14.50 | 6,719 |
Apr 02 2024 | 14.50 | 0.10 | 0.69% | 14.50 | 14.65 | 14.50 | 2,191 |
Mar 28 2024 | 14.40 | 0.20 | 1.41% | 14.20 | 14.40 | 14.15 | 2,861 |
Mar 27 2024 | 14.20 | 0.00 | 0.00% | 14.15 | 14.20 | 13.85 | 532 |
Mar 26 2024 | 14.20 | 0.35 | 2.53% | 13.75 | 14.20 | 13.75 | 1,324 |
Mar 25 2024 | 13.85 | 0.20 | 1.47% | 13.70 | 13.90 | 13.70 | 991 |
Mar 22 2024 | 13.65 | 0.25 | 1.87% | 13.40 | 13.70 | 13.35 | 1,534 |
Mar 21 2024 | 13.40 | -0.55 | -3.94% | 14.00 | 14.00 | 13.40 | 3,510 |
Mar 20 2024 | 13.95 | 0.25 | 1.82% | 13.70 | 13.95 | 13.60 | 142 |
Mar 19 2024 | 13.70 | 0.30 | 2.24% | 13.40 | 13.70 | 13.40 | 286 |
Mar 18 2024 | 13.40 | 0.10 | 0.75% | 13.20 | 13.55 | 13.20 | 1,265 |
Mar 15 2024 | 13.30 | -0.30 | -2.21% | 13.60 | 13.60 | 13.30 | 420 |
Mar 14 2024 | 13.60 | 0.05 | 0.37% | 13.65 | 13.85 | 13.60 | 530 |
Mar 13 2024 | 13.55 | 0.15 | 1.12% | 13.40 | 13.75 | 13.40 | 3,358 |
Mar 12 2024 | 13.40 | -0.20 | -1.47% | 13.60 | 13.65 | 13.15 | 1,219 |
Mar 11 2024 | 13.60 | -0.15 | -1.09% | 13.70 | 13.70 | 13.10 | 3,664 |
Mar 08 2024 | 13.75 | -0.15 | -1.08% | 13.90 | 13.95 | 13.75 | 669 |
Mar 07 2024 | 13.90 | -0.45 | -3.14% | 14.20 | 14.35 | 13.90 | 2,304 |
Mar 06 2024 | 14.35 | -0.15 | -1.03% | 14.50 | 14.50 | 14.10 | 331 |
Mar 05 2024 | 14.50 | -0.20 | -1.36% | 14.55 | 14.60 | 14.10 | 6,265 |
Mar 04 2024 | 14.70 | 0.30 | 2.08% | 14.50 | 14.70 | 14.35 | 1,881 |
Mar 01 2024 | 14.40 | -0.30 | -2.04% | 14.70 | 14.80 | 14.40 | 2,891 |
Feb 29 2024 | 14.70 | -0.05 | -0.34% | 14.70 | 14.70 | 14.40 | 1,058 |
Feb 28 2024 | 14.75 | 0.00 | 0.00% | 14.75 | 14.75 | 14.75 | 0.00 |
Feb 27 2024 | 14.75 | -0.05 | -0.34% | 14.75 | 14.75 | 14.55 | 10 |
Feb 26 2024 | 14.80 | 0.00 | 0.00% | 14.80 | 14.80 | 14.50 | 967 |
Feb 23 2024 | 14.80 | 0.00 | 0.00% | 14.25 | 14.80 | 14.25 | 5,973 |
Feb 22 2024 | 14.80 | 0.10 | 0.68% | 14.50 | 14.80 | 14.30 | 5,451 |
Feb 21 2024 | 14.70 | 0.55 | 3.89% | 14.10 | 14.70 | 14.10 | 3,913 |
Feb 20 2024 | 14.15 | 0.10 | 0.71% | 13.90 | 14.15 | 13.75 | 1,723 |
Feb 19 2024 | 14.05 | -0.35 | -2.43% | 14.35 | 14.35 | 14.05 | 1,001 |
Feb 16 2024 | 14.40 | 0.20 | 1.41% | 14.20 | 14.40 | 14.00 | 4,160 |
Feb 15 2024 | 14.20 | -0.05 | -0.35% | 14.30 | 14.30 | 14.20 | 1,295 |
Feb 14 2024 | 14.25 | 0.20 | 1.42% | 14.05 | 14.25 | 14.00 | 1,530 |
Feb 13 2024 | 14.05 | -0.20 | -1.40% | 14.10 | 14.25 | 13.95 | 3,224 |
Feb 12 2024 | 14.25 | -0.05 | -0.35% | 14.15 | 14.30 | 13.75 | 3,383 |