ALVA Historical Data

AA Page 8
Download
Date Close Price change Market cap Trading volume
Jul 26, 2024 $ 32.51
-17.56%
$ 617,634 $ 4,845
Jul 25, 2024 $ 39.46
+5.83%
$ 749,694 $ 4,439
Jul 24, 2024 $ 37.27
-0.68%
$ 708,205 $ 4,011
Jul 23, 2024 $ 37.53
-7.72%
$ 713,027 $ 2,100
Jul 22, 2024 $ 40.67
+0.48%
$ 772,672 $ 5,820
Jul 21, 2024 $ 40.41
-6.00%
$ 767,790 $ 3,291
Jul 20, 2024 $ 42.99
+2.94%
$ 816,805 $ 7,929
Jul 19, 2024 $ 47.97
-2.86%
$ 911,464 $ 11,071
Jul 18, 2024 $ 47.56
+23.94%
$ 903,705 $ 23,381
Jul 17, 2024 $ 38.37
-10.41%
$ 729,112 $ 7,626
Jul 16, 2024 $ 42.87
-6.39%
$ 814,542 $ 9,184
Jul 15, 2024 $ 45.15
-11.79%
$ 857,932 $ 12,831
Jul 14, 2024 $ 50.14
-6.59%
$ 952,653 $ 11,160
Jul 13, 2024 $ 55.85
+0.00%
$ 1.06 million $ 82,061
Jul 12, 2024 $ 55.85
+32.12%
$ 1.06 million $ 121,654
Jul 11, 2024 $ 42.4
+58.67%
$ 805,523 $ 80,749
Jul 10, 2024 $ 26.72
+9.05%
$ 507,698 $ 2,725
Jul 9, 2024 $ 24.52
-2.05%
$ 465,840 $ 3,440
Jul 8, 2024 $ 25.03
-2.21%
$ 475,589 $ 4,031
Jul 7, 2024 $ 24.37
-11.39%
$ 463,060 $ 4,368
Jul 6, 2024 $ 27.5
+5.18%
$ 522,584 $ 8,540
Jul 5, 2024 $ 26.15
-17.64%
$ 496,860 $ 4,329
Jul 4, 2024 $ 31.76
-10.93%
$ 603,525 $ 8,570
Jul 3, 2024 $ 35.64
-7.37%
$ 677,244 $ 5,020
Jul 2, 2024 $ 38.5
+0.84%
$ 731,528 $ 6,466
Jul 1, 2024 $ 37.44
-9.32%
$ 714,792 $ 10,478
Jun 30, 2024 $ 41.22
-15.74%
$ 783,242 $ 20,182
Jun 29, 2024 $ 48.93
+0.42%
$ 929,576 $ 24,416
Jun 28, 2024 $ 48.72
-3.31%
$ 925,704 $ 18,276
Jun 27, 2024 $ 50.39
-11.86%
$ 957,429 $ 17,202
Jun 26, 2024 $ 57.2
-8.97%
$ 1.09 million $ 30,279
Jun 25, 2024 $ 62.83
+3.04%
$ 1.19 million $ 119,737
Jun 24, 2024 $ 60.97
-6.54%
$ 1.16 million $ 11,105
Jun 23, 2024 $ 65.24
-2.54%
$ 1.24 million $ 11,194
Jun 22, 2024 $ 66.94
-4.08%
$ 1.27 million $ 54,217
Jun 21, 2024 $ 69.79
-0.44%
$ 1.33 million $ 3,473
Jun 20, 2024 $ 70.15
-3.38%
$ 1.33 million $ 6,076
Jun 19, 2024 $ 72.6
+1.88%
$ 1.38 million $ 11,637
Jun 18, 2024 $ 64.12
-15.77%
$ 1.22 million $ 6,056
Jun 17, 2024 $ 76.22
-8.01%
$ 1.45 million $ 46,804
Jun 16, 2024 $ 82.86
+1.96%
$ 1.57 million $ 11,592
Jun 15, 2024 $ 81.27
-4.84%
$ 1.54 million $ 11,499
Jun 14, 2024 $ 83.04
-16.48%
$ 1.58 million $ 19,983
Jun 13, 2024 $ 99.44
+22.32%
$ 1.89 million $ 91,253
Jun 12, 2024 $ 81.25
+1.76%
$ 1.54 million $ 8,344
Jun 11, 2024 $ 79.85
-8.88%
$ 1.52 million $ 5,166
Jun 10, 2024 $ 87.63
-6.77%
$ 1.66 million $ 8,236
Jun 9, 2024 $ 94
-8.33%
$ 1.79 million $ 6,370
Jun 8, 2024 $ 102.54
+3.79%
$ 1.95 million $ 7,050
Jun 7, 2024 $ 98.79
-0.12%
$ 1.88 million $ 31,020