ALVA Historical Data

AA Page 2
Download
Date Close Price change Market cap Trading volume
May 24, 2025 $ 20.57
-19.30%
$ 390,745 $ 131,222
May 23, 2025 $ 27.39
+63.13%
$ 520,420 $ 685,696
May 22, 2025 $ 17.11
+2.48%
$ 325,100 $ 5,857
May 21, 2025 $ 16.7
+1.49%
$ 317,243 $ 6,221
May 20, 2025 $ 16.45
-1.15%
$ 312,593 $ 4,134
May 19, 2025 $ 16.64
-1.87%
$ 316,217 $ 4,384
May 18, 2025 $ 16.68
+1.39%
$ 316,933 $ 6,459
May 17, 2025 $ 16.45
-0.85%
$ 312,585 $ 11,223
May 16, 2025 $ 16.59
-5.07%
$ 315,270 $ 10,645
May 15, 2025 $ 17.48
+9.17%
$ 332,111 $ 40,838
May 14, 2025 $ 16.01
-2.93%
$ 304,206 $ 7,770
May 13, 2025 $ 16.49
+3.93%
$ 313,388 $ 3,001
May 12, 2025 $ 15.87
-2.71%
$ 301,543 $ 2,681
May 11, 2025 $ 16.31
+1.14%
$ 309,950 $ 10,413
May 10, 2025 $ 15.77
-3.34%
$ 299,634 $ 3,419
May 9, 2025 $ 16.62
+4.25%
$ 315,696 $ 3,910
May 8, 2025 $ 15.59
+0.16%
$ 296,173 $ 3,260
May 7, 2025 $ 15.56
-3.68%
$ 295,705 $ 3,834
May 6, 2025 $ 16.16
-3.13%
$ 307,002 $ 6,104
May 5, 2025 $ 16.68
+0.25%
$ 316,925 $ 21,429
May 4, 2025 $ 16.43
-0.56%
$ 312,111 $ 6,724
May 3, 2025 $ 16.52
+1.86%
$ 313,855 $ 16,479
May 2, 2025 $ 16.22
-2.39%
$ 308,122 $ 9,992
May 1, 2025 $ 16.69
-6.33%
$ 317,139 $ 11,829
Apr 30, 2025 $ 17.82
+18.72%
$ 338,574 $ 33,544
Apr 29, 2025 $ 14.96
-7.48%
$ 284,189 $ 12,753
Apr 28, 2025 $ 16.17
-4.30%
$ 307,169 $ 18,049
Apr 27, 2025 $ 16.92
-6.79%
$ 321,409 $ 112,905
Apr 26, 2025 $ 18.92
+28.29%
$ 359,502 $ 243,192
Apr 25, 2025 $ 14.75
-0.92%
$ 280,234 $ 75,117
Apr 24, 2025 $ 14.77
-10.48%
$ 280,579 $ 30,069
Apr 23, 2025 $ 15.55
+1.54%
$ 295,382 $ 144,298
Apr 22, 2025 $ 15.31
+3.85%
$ 290,904 $ 6,480
Apr 21, 2025 $ 15.21
+7.75%
$ 288,985 $ 9,672
Apr 20, 2025 $ 14.12
-4.60%
$ 268,189 $ 10,296
Apr 19, 2025 $ 14.8
-1.75%
$ 281,127 $ 2,907
Apr 18, 2025 $ 15.03
-3.61%
$ 285,628 $ 2,841
Apr 17, 2025 $ 15.6
+2.79%
$ 296,325 $ 8,761
Apr 16, 2025 $ 15.17
-2.57%
$ 288,285 $ 1,837
Apr 15, 2025 $ 15.31
+2.28%
$ 290,796 $ 2,567
Apr 14, 2025 $ 14.97
+0.94%
$ 284,360 $ 1,401
Apr 13, 2025 $ 14.83
-2.19%
$ 281,778 $ 2,368
Apr 12, 2025 $ 15.18
+5.59%
$ 288,442 $ 1,327
Apr 11, 2025 $ 14.36
-3.27%
$ 272,764 $ 1,333
Apr 10, 2025 $ 14.75
+1.39%
$ 280,340 $ 2,629
Apr 9, 2025 $ 14.45
-2.55%
$ 274,553 $ 2,618
Apr 8, 2025 $ 14.64
-2.20%
$ 278,192 $ 1,092
Apr 7, 2025 $ 14.97
-4.20%
$ 284,457 $ 3,615
Apr 6, 2025 $ 15.63
+1.80%
$ 296,920 $ 3,001
Apr 5, 2025 $ 15.35
+2.82%
$ 291,684 $ 59,122