Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ALVD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23 2024 | 276.10 | 3.70 | 1.36% | 273.00 | 276.10 | 272.70 | 52,981 |
| Aug 22 2024 | 272.40 | 0.80 | 0.29% | 271.70 | 272.90 | 271.30 | 39,498 |
| Aug 21 2024 | 271.60 | 1.10 | 0.41% | 269.90 | 271.80 | 269.60 | 68,271 |
| Aug 20 2024 | 270.50 | 0.80 | 0.30% | 269.80 | 270.50 | 268.80 | 42,797 |
| Aug 19 2024 | 269.70 | 2.70 | 1.01% | 267.20 | 270.70 | 267.15 | 42,682 |
| Aug 16 2024 | 267.00 | 3.50 | 1.33% | 264.40 | 267.10 | 263.80 | 41,531 |
| Aug 15 2024 | 263.50 | 4.50 | 1.74% | 260.30 | 263.90 | 260.10 | 46,392 |
| Aug 14 2024 | 259.00 | 2.10 | 0.82% | 257.80 | 259.00 | 256.80 | 47,606 |
| Aug 13 2024 | 256.90 | 1.00 | 0.39% | 256.40 | 257.25 | 255.60 | 48,731 |
| Aug 12 2024 | 255.90 | 0.00 | 0.00% | 257.40 | 257.50 | 255.00 | 43,379 |
| Aug 09 2024 | 255.90 | 2.00 | 0.79% | 252.90 | 256.20 | 252.40 | 92,187 |
| Aug 08 2024 | 253.90 | 4.70 | 1.89% | 254.30 | 255.00 | 250.40 | 95,454 |
| Aug 07 2024 | 249.20 | 4.60 | 1.88% | 247.40 | 249.90 | 246.20 | 102,974 |
| Aug 06 2024 | 244.60 | -0.90 | -0.37% | 247.20 | 247.50 | 242.95 | 118,637 |
| Aug 05 2024 | 245.50 | -5.80 | -2.31% | 239.20 | 246.10 | 239.10 | 135,302 |
| Aug 02 2024 | 251.30 | -2.60 | -1.02% | 253.60 | 253.60 | 250.10 | 147,689 |
| Aug 01 2024 | 253.90 | -6.90 | -2.65% | 259.90 | 259.90 | 253.40 | 76,839 |
| Jul 31 2024 | 260.80 | -1.10 | -0.42% | 260.90 | 262.90 | 259.60 | 69,800 |
| Jul 30 2024 | 261.90 | 3.10 | 1.20% | 259.60 | 262.85 | 259.30 | 81,631 |
| Jul 29 2024 | 258.80 | -2.30 | -0.88% | 262.80 | 263.10 | 258.10 | 70,366 |
| Jul 26 2024 | 261.10 | 2.20 | 0.85% | 258.10 | 261.70 | 257.80 | 78,739 |
| Jul 25 2024 | 258.90 | -0.80 | -0.31% | 257.70 | 259.40 | 256.40 | 82,352 |
| Jul 24 2024 | 259.70 | -2.90 | -1.10% | 260.70 | 260.70 | 259.10 | 60,614 |
| Jul 23 2024 | 262.60 | 0.30 | 0.11% | 263.40 | 264.00 | 261.10 | 55,299 |
| Jul 22 2024 | 262.30 | 2.90 | 1.12% | 260.60 | 263.60 | 258.10 | 76,647 |
| Jul 19 2024 | 259.40 | -3.20 | -1.22% | 261.90 | 262.30 | 259.40 | 50,506 |
| Jul 18 2024 | 262.60 | -0.40 | -0.15% | 263.90 | 264.90 | 262.60 | 45,651 |
| Jul 17 2024 | 263.00 | -0.20 | -0.08% | 262.40 | 264.20 | 261.10 | 69,627 |
| Jul 16 2024 | 263.20 | -2.00 | -0.75% | 263.90 | 264.00 | 262.20 | 30,951 |
| Jul 15 2024 | 265.20 | -1.50 | -0.56% | 266.50 | 267.10 | 264.80 | 43,101 |
| Jul 12 2024 | 266.70 | 2.60 | 0.98% | 264.80 | 267.00 | 264.30 | 56,145 |
| Jul 11 2024 | 264.10 | 1.80 | 0.69% | 263.10 | 264.20 | 262.50 | 48,649 |
| Jul 10 2024 | 262.30 | 2.40 | 0.92% | 260.50 | 262.40 | 260.15 | 43,895 |
| Jul 09 2024 | 259.90 | -2.30 | -0.88% | 261.60 | 262.50 | 259.30 | 54,348 |
| Jul 08 2024 | 262.20 | 1.30 | 0.50% | 261.00 | 263.10 | 260.70 | 34,587 |
| Jul 05 2024 | 260.90 | -0.70 | -0.27% | 261.90 | 262.70 | 259.25 | 42,027 |
| Jul 04 2024 | 261.60 | 1.60 | 0.62% | 260.20 | 261.90 | 260.00 | 28,055 |
| Jul 03 2024 | 260.00 | 1.30 | 0.50% | 259.00 | 260.00 | 257.50 | 31,274 |
| Jul 02 2024 | 258.70 | -3.80 | -1.45% | 261.70 | 261.80 | 256.40 | 45,431 |
| Jul 01 2024 | 262.50 | 3.00 | 1.16% | 262.80 | 263.50 | 260.30 | 52,010 |
| Jun 28 2024 | 259.50 | 0.10 | 0.04% | 260.80 | 262.30 | 258.50 | 49,009 |
| Jun 27 2024 | 259.40 | 0.30 | 0.12% | 260.70 | 260.70 | 258.60 | 62,247 |
| Jun 26 2024 | 259.10 | -1.10 | -0.42% | 260.80 | 260.80 | 257.50 | 44,669 |
| Jun 25 2024 | 260.20 | -1.30 | -0.50% | 261.40 | 262.10 | 260.20 | 51,916 |
| Jun 24 2024 | 261.50 | 1.90 | 0.73% | 260.10 | 261.50 | 258.45 | 78,551 |
| Jun 21 2024 | 259.60 | -0.40 | -0.15% | 260.10 | 261.30 | 258.00 | 66,353 |
| Jun 20 2024 | 260.00 | 1.90 | 0.74% | 259.10 | 260.30 | 258.10 | 66,899 |
| Jun 19 2024 | 258.10 | 1.10 | 0.43% | 258.90 | 259.00 | 256.80 | 36,788 |
| Jun 18 2024 | 257.00 | 1.40 | 0.55% | 257.50 | 257.50 | 255.75 | 46,351 |
| Jun 17 2024 | 255.60 | 2.20 | 0.87% | 254.10 | 255.70 | 253.20 | 46,018 |
| Jun 14 2024 | 253.40 | -2.90 | -1.13% | 257.00 | 258.10 | 251.90 | 114,566 |
| Jun 13 2024 | 256.30 | -3.40 | -1.31% | 260.30 | 260.50 | 256.30 | 85,662 |
| Jun 12 2024 | 259.70 | 3.60 | 1.41% | 257.40 | 260.30 | 257.40 | 49,953 |
| Jun 11 2024 | 256.10 | -3.30 | -1.27% | 259.90 | 260.60 | 255.30 | 57,180 |
| Jun 10 2024 | 259.40 | -2.10 | -0.80% | 260.20 | 260.25 | 258.70 | 45,304 |
| Jun 07 2024 | 261.50 | -2.40 | -0.91% | 263.90 | 264.40 | 260.00 | 55,708 |
| Jun 06 2024 | 263.90 | 1.10 | 0.42% | 261.80 | 264.40 | 261.30 | 37,571 |
| Jun 05 2024 | 262.80 | 0.80 | 0.31% | 263.40 | 263.85 | 261.00 | 50,910 |
| Jun 04 2024 | 262.00 | -8.80 | -3.25% | 268.50 | 268.80 | 260.20 | 81,993 |
| Jun 03 2024 | 270.80 | 2.50 | 0.93% | 268.90 | 271.20 | 268.50 | 47,295 |
| May 31 2024 | 268.30 | 2.60 | 0.98% | 266.60 | 268.30 | 266.00 | 66,161 |
| May 30 2024 | 265.70 | 1.80 | 0.68% | 263.90 | 265.80 | 263.90 | 34,594 |
| May 29 2024 | 263.90 | -2.00 | -0.75% | 265.25 | 265.25 | 263.00 | 41,752 |
| May 28 2024 | 265.90 | -0.30 | -0.11% | 266.30 | 267.40 | 264.50 | 38,785 |
| May 27 2024 | 266.20 | 1.30 | 0.49% | 265.50 | 266.40 | 264.60 | 24,542 |
