ALVA Historical Data

AA
Download
Date Close Price change Market cap Trading volume
Jul 7 $ 0.2
-95.02%
$ -- $ 137,597
Jun 30 $ 3.93
-61.32%
$ 77,348 $ 239,009
Jun 23 $ 10.21
-32.36%
$ 193,089 $ 167,050
Jun 16 $ 15.51
-5.30%
$ 286,826 $ 40,315
Jun 9 $ 16.45
+3.17%
$ 312,989 $ 61,737
Jun 2 $ 15.89
+0.58%
$ 302,861 $ 88,098
May 26 $ 15.8
-16.68%
$ 300,202 $ 170,451
May 19 $ 20.57
+21.26%
$ 360,281 $ 837,514
May 12 $ 16.45
+0.85%
$ 316,933 $ 76,157
May 5 $ 15.77
-5.22%
$ 309,950 $ 41,956
Apr 28 $ 16.43
-2.76%
$ 312,111 $ 109,369
Apr 21 $ 16.92
+19.84%
$ 321,409 $ 621,733
Apr 14 $ 14.8
-0.21%
$ 268,189 $ 20,315
Apr 7 $ 15.18
-2.86%
$ 281,778 $ 12,615
Mar 31 $ 15.35
+5.58%
$ 296,920 $ 73,263
Mar 24 $ 16.33
+13.86%
$ 276,268 $ 42,048
Mar 17 $ 14.96
+0.67%
$ 272,518 $ 133,855
Mar 10 $ 14.15
+35.66%
$ 282,355 $ 186,547
Mar 3 $ 12.57
-3.32%
$ 198,160 $ 58,862
Feb 24 $ 13.01
-22.34%
$ 247,104 $ 12,991
Feb 17 $ 16.39
-4.59%
$ 318,182 $ 20,862
Feb 10 $ 19.58
+17.87%
$ 326,472 $ 82,279
Feb 3 $ 17.14
+3.80%
$ 315,613 $ 15,558
Jan 27 $ 16.51
-28.52%
$ 313,662 $ 59,810
Jan 20 $ 23.49
-14.67%
$ 438,796 $ 9,071
Jan 13 $ 26.35
-13.68%
$ 523,109 $ 58,876
Jan 6 $ 31.19
-9.94%
$ 579,881 $ 12,097
Dec 30 $ 34.57
+9.26%
$ 658,068 $ 18,127
Dec 23 $ 31.44
+1.69%
$ 601,111 $ 14,884
Dec 16 $ 34.65
-7.41%
$ 587,472 $ 52,935
Dec 9 $ 37.42
-15.18%
$ 711,214 $ 59,439
Dec 2 $ 43.11
-18.53%
$ 808,376 $ 211,859
Nov 25 $ 52.1
+54.67%
$ 971,836 $ 478,569
Nov 18 $ 33.56
+1.13%
$ 639,944 $ 50,049
Nov 11 $ 35.85
-8.73%
$ 630,503 $ 59,662
Nov 4 $ 37.88
+13.49%
$ 746,396 $ 367,570
Oct 28 $ 33.38
+0.74%
$ 634,163 $ 35,872
Oct 21 $ 34.09
+1.05%
$ 629,498 $ 288,103
Oct 14 $ 33.73
-3.63%
$ 640,955 $ 68,905
Oct 7 $ 34.36
-2.97%
$ 665,101 $ 17,167
Sep 30 $ 35.26
-7.85%
$ 672,942 $ 21,248
Sep 23 $ 38.02
+4.79%
$ 727,008 $ 14,988
Sep 16 $ 37.65
+7.37%
$ 689,275 $ 12,117
Sep 9 $ 36.66
-0.87%
$ 666,246 $ 9,947
Sep 2 $ 38.81
+1.83%
$ 702,651 $ 20,542
Aug 26 $ 38.11
-6.82%
$ 724,180 $ 185,652
Aug 19 $ 38.96
-2.73%
$ 767,364 $ 41,837
Aug 12 $ 35.04
-12.97%
$ 760,989 $ 10,802
Aug 5 $ 39.69
-6.78%
$ 764,938 $ 22,342
Jul 29 $ 43.26
-20.27%
$ 808,903 $ 111,818
Download