ALVA Historical Data

AA Page 6
Download
Date Close Price change Market cap Trading volume
Nov 5, 2024 $ 32.32
+0.68%
$ 614,093 $ 6,730
Nov 4, 2024 $ 32.11
-3.80%
$ 610,046 $ 3,611
Nov 3, 2024 $ 33.38
+1.14%
$ 634,163 $ 1,108
Nov 2, 2024 $ 33
-0.57%
$ 626,999 $ 1,324
Nov 1, 2024 $ 34.7
+3.68%
$ 659,368 $ 9,279
Oct 31, 2024 $ 33.47
-4.43%
$ 635,960 $ 14,758
Oct 30, 2024 $ 35.03
+1.38%
$ 665,520 $ 2,420
Oct 29, 2024 $ 34.55
+3.45%
$ 656,437 $ 3,262
Oct 28, 2024 $ 33.4
+0.80%
$ 634,548 $ 3,721
Oct 27, 2024 $ 33.13
-2.80%
$ 629,498 $ 6,337
Oct 26, 2024 $ 34.09
-6.14%
$ 647,654 $ 28,042
Oct 25, 2024 $ 36.32
-1.75%
$ 690,024 $ 249,153
Oct 24, 2024 $ 36.96
+18.21%
$ 702,309 $ 6,911
Oct 23, 2024 $ 31.27
-8.39%
$ 594,120 $ 2,068
Oct 22, 2024 $ 34.13
+2.95%
$ 648,560 $ 1,339
Oct 21, 2024 $ 33.16
-1.70%
$ 630,073 $ 590
Oct 20, 2024 $ 33.73
-2.42%
$ 640,955 $ 310
Oct 19, 2024 $ 34.57
+1.51%
$ 656,848 $ 1,392
Oct 18, 2024 $ 34.06
-0.79%
$ 647,071 $ 1,925
Oct 17, 2024 $ 35.35
+0.14%
$ 671,589 $ 7,082
Oct 16, 2024 $ 35.28
+1.51%
$ 670,330 $ 55,067
Oct 15, 2024 $ 34.75
+0.06%
$ 660,331 $ 718
Oct 14, 2024 $ 34.73
-0.78%
$ 659,929 $ 2,410
Oct 13, 2024 $ 35.01
+1.86%
$ 665,101 $ 630
Oct 12, 2024 $ 34.36
-2.72%
$ 652,932 $ 1,537
Oct 11, 2024 $ 35.33
+0.76%
$ 671,195 $ 903
Oct 10, 2024 $ 35.06
+0.12%
$ 666,073 $ 1,375
Oct 9, 2024 $ 35.02
-1.29%
$ 665,292 $ 1,191
Oct 8, 2024 $ 35.48
-1.95%
$ 674,146 $ 8,670
Oct 7, 2024 $ 36.21
+2.22%
$ 687,905 $ 3,490
Oct 6, 2024 $ 35.42
+0.45%
$ 672,942 $ 696
Oct 5, 2024 $ 35.26
-2.83%
$ 669,920 $ 1,126
Oct 4, 2024 $ 36.29
+2.04%
$ 689,432 $ 2,058
Oct 3, 2024 $ 35.56
-3.07%
$ 675,660 $ 5,887
Oct 2, 2024 $ 36.63
-1.79%
$ 696,012 $ 4,503
Oct 1, 2024 $ 37.3
-2.29%
$ 708,726 $ 761
Sep 30, 2024 $ 38.18
-0.23%
$ 725,365 $ 6,912
Sep 29, 2024 $ 38.26
+0.65%
$ 727,008 $ 814
Sep 28, 2024 $ 38.02
-1.36%
$ 722,321 $ 785
Sep 27, 2024 $ 38.67
+2.48%
$ 734,788 $ 1,156
Sep 26, 2024 $ 37.74
+1.63%
$ 717,013 $ 1,520
Sep 25, 2024 $ 37.13
+2.21%
$ 705,538 $ 7,776
Sep 24, 2024 $ 36.33
-4.47%
$ 690,310 $ 1,677
Sep 23, 2024 $ 38.02
+4.81%
$ 722,456 $ 2,074
Sep 22, 2024 $ 36.28
-3.64%
$ 689,275 $ 3,195
Sep 21, 2024 $ 37.65
+5.50%
$ 715,319 $ 4,006
Sep 20, 2024 $ 35.69
+0.30%
$ 678,054 $ 2,262
Sep 19, 2024 $ 35.58
+1.51%
$ 676,030 $ 2,255
Sep 18, 2024 $ 35.25
-3.35%
$ 669,672 $ 575
Sep 17, 2024 $ 36.44
+3.29%
$ 692,299 $ 1,178