ALVA Historical Data

AA Page 3
Download
Date Close Price change Market cap Trading volume
Apr 4, 2025 $ 14.93
+0.31%
$ 283,672 $ 3,608
Apr 3, 2025 $ 14.86
+1.20%
$ 282,310 $ 3,069
Apr 2, 2025 $ 14.68
-1.02%
$ 278,972 $ 1,256
Apr 1, 2025 $ 14.83
+2.12%
$ 281,846 $ 5,071
Mar 31, 2025 $ 14.59
+0.33%
$ 277,169 $ 1,136
Mar 30, 2025 $ 14.54
-10.91%
$ 276,268 $ 2,224
Mar 29, 2025 $ 16.33
+7.12%
$ 310,299 $ 8,882
Mar 28, 2025 $ 15.24
-8.19%
$ 289,513 $ 1,946
Mar 27, 2025 $ 16.65
+6.13%
$ 316,353 $ 14,462
Mar 26, 2025 $ 15.63
+1.12%
$ 296,941 $ 11,044
Mar 25, 2025 $ 15.51
+0.47%
$ 294,712 $ 2,295
Mar 24, 2025 $ 15.44
+7.64%
$ 293,336 $ 3,419
Mar 23, 2025 $ 14.34
-4.12%
$ 272,518 $ 2,348
Mar 22, 2025 $ 14.96
-2.46%
$ 284,240 $ 3,091
Mar 21, 2025 $ 15.37
-3.76%
$ 292,103 $ 3,098
Mar 20, 2025 $ 15.97
+5.77%
$ 303,520 $ 6,386
Mar 19, 2025 $ 15.08
-0.72%
$ 286,573 $ 6,930
Mar 18, 2025 $ 15.19
+1.78%
$ 288,663 $ 106,745
Mar 17, 2025 $ 14.95
+0.58%
$ 283,981 $ 7,604
Mar 16, 2025 $ 14.86
+5.04%
$ 282,355 $ 7,864
Mar 15, 2025 $ 14.15
-6.91%
$ 268,822 $ 10,529
Mar 14, 2025 $ 14.07
+5.22%
$ 267,416 $ 20,684
Mar 13, 2025 $ 13.38
+2.06%
$ 254,148 $ 5,907
Mar 12, 2025 $ 13.11
-28.24%
$ 249,006 $ 27,689
Mar 11, 2025 $ 18.23
+66.65%
$ 346,390 $ 121,184
Mar 10, 2025 $ 10.94
+4.89%
$ 207,856 $ 554
Mar 9, 2025 $ 10.43
-17.05%
$ 198,160 $ 1,887
Mar 8, 2025 $ 12.57
+2.42%
$ 238,893 $ 4,766
Mar 7, 2025 $ 12.28
-7.68%
$ 233,251 $ 47,294
Mar 6, 2025 $ 13.3
+19.67%
$ 252,665 $ 4,419
Mar 5, 2025 $ 11.11
-0.25%
$ 211,133 $ 470
Mar 4, 2025 $ 11.1
-19.25%
$ 210,958 $ 1,255
Mar 3, 2025 $ 13.82
+6.30%
$ 262,673 $ 658
Mar 2, 2025 $ 13.01
+15.28%
$ 247,104 $ 909
Mar 1, 2025 $ 11.27
-9.37%
$ 214,207 $ 1,554
Feb 28, 2025 $ 12.44
-1.30%
$ 236,345 $ 1,081
Feb 27, 2025 $ 12.6
-5.16%
$ 239,456 $ 535
Feb 26, 2025 $ 13.29
+3.34%
$ 252,489 $ 1,674
Feb 25, 2025 $ 12.89
-20.93%
$ 244,871 $ 5,149
Feb 24, 2025 $ 16.3
-2.67%
$ 309,688 $ 2,089
Feb 23, 2025 $ 16.75
+2.15%
$ 318,182 $ 1,090
Feb 22, 2025 $ 16.39
-1.08%
$ 311,481 $ 1,094
Feb 21, 2025 $ 16.57
+1.22%
$ 314,893 $ 960
Feb 20, 2025 $ 16.26
-5.02%
$ 308,970 $ 5,354
Feb 19, 2025 $ 17.17
+3.88%
$ 326,139 $ 9,180
Feb 18, 2025 $ 16.52
-2.15%
$ 313,956 $ 1,858
Feb 17, 2025 $ 16.89
-1.72%
$ 320,848 $ 2,417
Feb 16, 2025 $ 17.18
-12.24%
$ 326,472 $ 7,706
Feb 15, 2025 $ 19.58
+6.38%
$ 372,018 $ 33,935
Feb 14, 2025 $ 17.68
+7.21%
$ 335,977 $ 41,845