ALVA Historical Data

AA Page 4
Download
Date Close Price change Market cap Trading volume
Feb 13, 2025 $ 16.49
-6.79%
$ 313,384 $ 803
Feb 12, 2025 $ 17.74
+2.50%
$ 337,140 $ 3,409
Feb 11, 2025 $ 17.31
-1.34%
$ 328,911 $ 1,668
Feb 10, 2025 $ 17.55
+5.63%
$ 333,366 $ 619
Feb 9, 2025 $ 16.61
-3.07%
$ 315,613 $ 839
Feb 8, 2025 $ 17.14
-1.72%
$ 325,593 $ 274
Feb 7, 2025 $ 17.44
-0.40%
$ 331,289 $ 765
Feb 6, 2025 $ 17.51
-3.41%
$ 332,630 $ 5,729
Feb 5, 2025 $ 18.13
-1.35%
$ 344,376 $ 862
Feb 4, 2025 $ 18.37
+6.16%
$ 349,094 $ 1,258
Feb 3, 2025 $ 17.31
+4.84%
$ 328,844 $ 6,671
Feb 2, 2025 $ 16.51
-10.00%
$ 313,662 $ 4,029
Feb 1, 2025 $ 16.33
-7.93%
$ 310,192 $ 19,426
Jan 31, 2025 $ 17.73
+1.25%
$ 336,915 $ 2,461
Jan 30, 2025 $ 17.51
+1.60%
$ 332,740 $ 1,003
Jan 29, 2025 $ 17.24
-6.50%
$ 327,487 $ 1,256
Jan 28, 2025 $ 18.37
+0.01%
$ 349,040 $ 3,892
Jan 27, 2025 $ 18.37
-20.46%
$ 348,999 $ 27,744
Jan 26, 2025 $ 23.09
-1.70%
$ 438,796 $ 603
Jan 25, 2025 $ 23.49
+2.67%
$ 446,376 $ 1,255
Jan 24, 2025 $ 22.88
-3.97%
$ 434,754 $ 503
Jan 23, 2025 $ 23.83
-5.69%
$ 452,728 $ 4,065
Jan 22, 2025 $ 25.22
-5.42%
$ 479,172 $ 1,690
Jan 21, 2025 $ 26.67
+6.98%
$ 506,773 $ 925
Jan 20, 2025 $ 24.93
-9.44%
$ 473,735 $ 632
Jan 19, 2025 $ 27.53
+4.50%
$ 523,109 $ 1,784
Jan 18, 2025 $ 26.35
-6.18%
$ 500,569 $ 1,535
Jan 17, 2025 $ 28.08
+3.39%
$ 533,552 $ 2,313
Jan 16, 2025 $ 27.14
-6.23%
$ 515,641 $ 5,470
Jan 15, 2025 $ 28.95
+3.09%
$ 550,133 $ 39,377
Jan 14, 2025 $ 28.09
-4.48%
$ 533,663 $ 7,078
Jan 13, 2025 $ 29.4
-3.66%
$ 558,651 $ 3,102
Jan 12, 2025 $ 30.52
-2.15%
$ 579,881 $ 3,207
Jan 11, 2025 $ 31.19
+5.59%
$ 592,643 $ 839
Jan 10, 2025 $ 29.54
-0.59%
$ 561,274 $ 1,492
Jan 9, 2025 $ 29.72
-6.81%
$ 564,609 $ 2,796
Jan 8, 2025 $ 31.89
-6.78%
$ 605,827 $ 2,128
Jan 7, 2025 $ 34.21
-1.20%
$ 649,944 $ 1,599
Jan 6, 2025 $ 34.73
+0.28%
$ 659,911 $ 3,242
Jan 5, 2025 $ 34.64
+0.19%
$ 658,068 $ 3,044
Jan 4, 2025 $ 34.57
-2.94%
$ 656,788 $ 2,157
Jan 3, 2025 $ 35.62
+7.35%
$ 676,700 $ 9,385
Jan 2, 2025 $ 33.18
+4.40%
$ 630,454 $ 1,866
Jan 1, 2025 $ 31.78
+2.49%
$ 603,904 $ 1,223
Dec 31, 2024 $ 31.01
-2.92%
$ 589,255 $ 2,046
Dec 30, 2024 $ 32.03
+1.24%
$ 608,540 $ 1,450
Dec 29, 2024 $ 31.64
+0.62%
$ 601,111 $ 662
Dec 28, 2024 $ 31.44
-1.19%
$ 597,390 $ 1,377
Dec 27, 2024 $ 31.82
-0.90%
$ 604,555 $ 2,655
Dec 26, 2024 $ 32.11
+2.81%
$ 610,007 $ 2,052