ALVA Historical Data

AA Page 5
Download
Date Close Price change Market cap Trading volume
Dec 25, 2024 $ 31.23
-0.95%
$ 593,330 $ 1,950
Dec 24, 2024 $ 31.53
-1.59%
$ 598,997 $ 4,374
Dec 23, 2024 $ 31.97
+3.40%
$ 607,456 $ 2,476
Dec 22, 2024 $ 30.92
-11.97%
$ 587,472 $ 5,014
Dec 21, 2024 $ 34.65
+7.77%
$ 658,434 $ 1,973
Dec 20, 2024 $ 32.16
+2.35%
$ 610,953 $ 4,932
Dec 19, 2024 $ 31.43
-8.25%
$ 597,250 $ 2,098
Dec 18, 2024 $ 34.24
-2.70%
$ 650,622 $ 10,504
Dec 17, 2024 $ 35.04
-1.53%
$ 665,825 $ 2,094
Dec 16, 2024 $ 35.59
-4.91%
$ 676,199 $ 31,334
Dec 15, 2024 $ 37.43
+0.02%
$ 711,214 $ 2,258
Dec 14, 2024 $ 37.42
-4.44%
$ 711,066 $ 3,243
Dec 13, 2024 $ 39.16
+0.90%
$ 744,113 $ 19,461
Dec 12, 2024 $ 38.83
-2.49%
$ 737,840 $ 15,620
Dec 11, 2024 $ 39.82
-0.97%
$ 756,621 $ 2,890
Dec 10, 2024 $ 40.21
+1.15%
$ 764,048 $ 9,535
Dec 9, 2024 $ 39.77
-9.86%
$ 755,641 $ 8,689
Dec 8, 2024 $ 42.55
+2.27%
$ 808,376 $ 27,274
Dec 7, 2024 $ 43.11
+10.32%
$ 819,149 $ 7,050
Dec 6, 2024 $ 39.08
-3.67%
$ 742,536 $ 7,771
Dec 5, 2024 $ 40.57
+6.54%
$ 770,824 $ 28,335
Dec 4, 2024 $ 38.08
-1.37%
$ 723,512 $ 11,930
Dec 3, 2024 $ 38.61
-8.84%
$ 733,585 $ 24,667
Dec 2, 2024 $ 41.42
-21.72%
$ 803,531 $ 132,106
Dec 1, 2024 $ 52.1
+18.71%
$ 971,836 $ 337,317
Nov 30, 2024 $ 43.57
+24.32%
$ 827,861 $ 51,600
Nov 29, 2024 $ 36.12
+4.70%
$ 686,276 $ 76,248
Nov 28, 2024 $ 34.5
-1.22%
$ 655,469 $ 3,146
Nov 27, 2024 $ 34.94
+3.16%
$ 663,874 $ 2,537
Nov 26, 2024 $ 33.87
-0.05%
$ 655,635 $ 3,268
Nov 25, 2024 $ 33.93
+0.73%
$ 644,595 $ 4,453
Nov 24, 2024 $ 33.68
+0.36%
$ 639,944 $ 5,874
Nov 23, 2024 $ 33.56
+1.91%
$ 637,625 $ 11,268
Nov 22, 2024 $ 32.93
-1.99%
$ 625,689 $ 29,801
Nov 21, 2024 $ 33.6
+0.85%
$ 638,367 $ 3,311
Nov 20, 2024 $ 33.32
-1.68%
$ 633,014 $ 3,284
Nov 19, 2024 $ 33.89
-3.10%
$ 643,840 $ 764
Nov 18, 2024 $ 34.97
+5.38%
$ 664,436 $ 1,621
Nov 17, 2024 $ 33.18
-7.44%
$ 630,503 $ 2,042
Nov 16, 2024 $ 35.85
+5.56%
$ 681,203 $ 21,145
Nov 15, 2024 $ 33.97
-1.34%
$ 645,352 $ 5,400
Nov 14, 2024 $ 34.41
-3.03%
$ 653,799 $ 4,839
Nov 13, 2024 $ 35.48
+1.54%
$ 674,107 $ 3,539
Nov 12, 2024 $ 34.94
-3.82%
$ 663,895 $ 15,662
Nov 11, 2024 $ 36.38
-7.39%
$ 691,231 $ 9,078
Nov 10, 2024 $ 39.28
+3.70%
$ 746,396 $ 17,147
Nov 9, 2024 $ 37.88
-8.06%
$ 719,723 $ 43,658
Nov 8, 2024 $ 41.52
+25.50%
$ 788,893 $ 301,242
Nov 7, 2024 $ 33.09
+2.89%
$ 628,624 $ 7,945
Nov 6, 2024 $ 32.19
-0.41%
$ 611,555 $ 4,382