Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ALVD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 308.90 | -1.90 | -0.61% | 310.70 | 310.90 | 308.25 | 33,526 |
| Jan 23 2025 | 310.80 | 4.30 | 1.40% | 308.40 | 310.80 | 306.50 | 43,304 |
| Jan 22 2025 | 306.50 | 2.00 | 0.66% | 304.80 | 308.55 | 304.45 | 57,687 |
| Jan 21 2025 | 304.50 | -1.60 | -0.52% | 305.60 | 306.80 | 303.40 | 36,957 |
| Jan 20 2025 | 306.10 | 0.30 | 0.10% | 305.50 | 307.05 | 305.10 | 51,633 |
| Jan 17 2025 | 305.80 | 2.20 | 0.72% | 304.00 | 307.00 | 303.80 | 59,489 |
| Jan 16 2025 | 303.60 | 2.30 | 0.76% | 301.90 | 303.60 | 299.90 | 60,743 |
| Jan 15 2025 | 301.30 | 5.70 | 1.93% | 296.60 | 301.90 | 296.20 | 82,122 |
| Jan 14 2025 | 295.60 | 1.70 | 0.58% | 295.20 | 295.60 | 294.20 | 51,646 |
| Jan 13 2025 | 293.90 | -2.10 | -0.71% | 295.50 | 295.60 | 291.90 | 36,770 |
| Jan 10 2025 | 296.00 | -4.50 | -1.50% | 299.30 | 299.80 | 295.90 | 63,819 |
| Jan 09 2025 | 300.50 | -1.10 | -0.36% | 300.40 | 301.10 | 298.50 | 31,066 |
| Jan 08 2025 | 301.60 | 1.30 | 0.43% | 300.10 | 302.80 | 299.10 | 41,010 |
| Jan 07 2025 | 300.30 | 1.30 | 0.43% | 297.70 | 301.00 | 294.50 | 49,777 |
| Jan 06 2025 | 299.00 | 2.10 | 0.71% | 298.10 | 299.00 | 294.00 | 44,251 |
| Jan 03 2025 | 296.90 | 0.10 | 0.03% | 297.30 | 298.80 | 296.40 | 45,650 |
| Jan 02 2025 | 296.80 | 0.90 | 0.30% | 297.20 | 298.25 | 294.10 | 30,547 |
| Jan 01 2025 | 295.90 | 0.00 | 0.00% | 295.90 | 295.90 | 295.90 | 0.00 |
| Dec 31 2024 | 295.90 | 0.00 | 0.00% | 295.90 | 295.90 | 295.90 | 0.00 |
| Dec 30 2024 | 295.90 | 0.80 | 0.27% | 294.10 | 296.70 | 293.60 | 24,803 |
| Dec 27 2024 | 295.10 | 0.90 | 0.31% | 293.70 | 295.10 | 291.30 | 33,102 |
| Dec 26 2024 | 294.20 | 0.00 | 0.00% | 294.20 | 294.20 | 294.20 | 0.00 |
| Dec 25 2024 | 294.20 | 0.00 | 0.00% | 294.20 | 294.20 | 294.20 | 0.00 |
| Dec 24 2024 | 294.20 | 0.00 | 0.00% | 294.20 | 294.20 | 294.20 | 0.00 |
| Dec 23 2024 | 294.20 | -0.40 | -0.14% | 294.50 | 295.00 | 293.30 | 43,122 |
| Dec 20 2024 | 294.60 | -2.30 | -0.77% | 295.20 | 295.50 | 291.00 | 109,537 |
| Dec 19 2024 | 296.90 | -0.70 | -0.24% | 297.80 | 298.20 | 295.30 | 137,293 |
| Dec 18 2024 | 297.60 | -1.50 | -0.50% | 300.60 | 300.80 | 297.60 | 76,332 |
| Dec 17 2024 | 299.10 | -0.30 | -0.10% | 299.40 | 300.70 | 298.10 | 97,508 |
| Dec 16 2024 | 299.40 | -2.70 | -0.89% | 302.30 | 302.30 | 299.10 | 65,193 |
| Dec 13 2024 | 302.10 | 2.70 | 0.90% | 299.20 | 303.60 | 297.80 | 73,599 |
| Dec 12 2024 | 299.40 | -2.20 | -0.73% | 301.90 | 302.90 | 299.35 | 66,924 |
| Dec 11 2024 | 301.60 | 3.50 | 1.17% | 299.10 | 302.95 | 298.00 | 102,975 |
| Dec 10 2024 | 298.10 | -0.50 | -0.17% | 299.00 | 299.40 | 292.40 | 119,400 |
| Dec 09 2024 | 298.60 | -3.00 | -0.99% | 302.30 | 302.40 | 298.50 | 124,677 |
| Dec 06 2024 | 301.60 | -3.00 | -0.98% | 304.00 | 304.60 | 301.35 | 77,462 |
| Dec 05 2024 | 304.60 | 4.50 | 1.50% | 301.30 | 304.60 | 300.80 | 62,815 |
| Dec 04 2024 | 300.10 | 2.60 | 0.87% | 298.90 | 300.10 | 298.20 | 61,191 |
| Dec 03 2024 | 297.50 | 1.00 | 0.34% | 295.75 | 298.90 | 295.75 | 60,433 |
| Dec 02 2024 | 296.50 | 4.30 | 1.47% | 291.30 | 297.00 | 290.90 | 82,831 |
| Nov 29 2024 | 292.20 | 2.90 | 1.00% | 289.10 | 292.20 | 288.00 | 81,342 |
| Nov 28 2024 | 289.30 | 1.40 | 0.49% | 288.50 | 289.55 | 287.30 | 42,671 |
| Nov 27 2024 | 287.90 | -2.40 | -0.83% | 290.70 | 290.70 | 285.70 | 38,889 |
| Nov 26 2024 | 290.30 | -2.20 | -0.75% | 292.40 | 292.80 | 289.90 | 53,767 |
| Nov 25 2024 | 292.50 | 1.10 | 0.38% | 292.90 | 293.40 | 290.10 | 65,571 |
| Nov 22 2024 | 291.40 | 0.30 | 0.10% | 291.60 | 292.00 | 288.10 | 90,637 |
| Nov 21 2024 | 291.10 | 5.80 | 2.03% | 286.90 | 291.50 | 285.90 | 75,899 |
| Nov 20 2024 | 285.30 | 0.10 | 0.04% | 286.40 | 287.30 | 284.70 | 33,525 |
| Nov 19 2024 | 285.20 | -3.20 | -1.11% | 288.20 | 288.80 | 281.90 | 50,521 |
| Nov 18 2024 | 288.40 | 0.50 | 0.17% | 288.70 | 288.70 | 285.75 | 33,603 |
| Nov 15 2024 | 287.90 | 2.60 | 0.91% | 284.10 | 288.10 | 284.00 | 92,940 |
| Nov 14 2024 | 285.30 | 0.70 | 0.25% | 282.90 | 286.85 | 282.70 | 83,468 |
| Nov 13 2024 | 284.60 | 1.70 | 0.60% | 287.20 | 287.90 | 282.00 | 74,746 |
| Nov 12 2024 | 282.90 | -6.60 | -2.28% | 285.80 | 287.30 | 282.50 | 89,684 |
| Nov 11 2024 | 289.50 | 2.50 | 0.87% | 289.20 | 290.80 | 288.90 | 45,477 |
| Nov 08 2024 | 287.00 | -2.60 | -0.90% | 289.30 | 290.15 | 286.50 | 52,019 |
| Nov 07 2024 | 289.60 | -0.10 | -0.03% | 290.70 | 293.00 | 287.10 | 61,409 |
| Nov 06 2024 | 289.70 | -2.20 | -0.75% | 294.15 | 297.90 | 289.00 | 54,163 |
| Nov 05 2024 | 291.90 | 1.70 | 0.59% | 290.60 | 292.40 | 289.80 | 40,650 |
| Nov 04 2024 | 290.20 | -1.40 | -0.48% | 291.40 | 291.70 | 289.90 | 48,919 |
| Nov 01 2024 | 291.60 | 2.20 | 0.76% | 289.60 | 292.45 | 289.60 | 33,084 |
| Oct 31 2024 | 289.40 | -2.60 | -0.89% | 282.40 | 290.70 | 282.40 | 100,720 |
| Oct 30 2024 | 292.00 | -3.00 | -1.02% | 295.00 | 295.10 | 292.00 | 60,434 |
| Oct 29 2024 | 295.00 | -1.00 | -0.34% | 298.20 | 298.70 | 295.00 | 49,501 |
| Oct 28 2024 | 296.00 | 2.20 | 0.75% | 295.00 | 296.60 | 292.80 | 48,737 |
