ALVA Historical Data

AA Page 9
Download
Date Close Price change Market cap Trading volume
Jun 6, 2024 $ 98.91
-0.53%
$ 1.88 million $ 9,654
Jun 5, 2024 $ 98.09
-5.77%
$ 1.86 million $ 12,627
Jun 4, 2024 $ 104.09
+3.50%
$ 1.98 million $ 8,093
Jun 3, 2024 $ 100.57
-0.42%
$ 1.91 million $ 29,687
Jun 2, 2024 $ 100.99
-5.05%
$ 1.92 million $ 16,065
Jun 1, 2024 $ 106.36
-7.96%
$ 2.02 million $ 20,833
May 31, 2024 $ 115.56
-4.42%
$ 2.2 million $ 18,892
May 30, 2024 $ 120.92
-7.74%
$ 2.3 million $ 21,791
May 29, 2024 $ 131.13
-3.85%
$ 2.49 million $ 15,378
May 28, 2024 $ 137.76
-2.57%
$ 2.62 million $ 19,461
May 27, 2024 $ 141.46
-0.28%
$ 2.69 million $ 28,779
May 26, 2024 $ 141.85
-6.34%
$ 2.7 million $ 49,692
May 25, 2024 $ 151.45
+2.10%
$ 2.88 million $ 99,347
May 24, 2024 $ 148.33
-0.48%
$ 2.82 million $ 41,116
May 23, 2024 $ 159.3
-5.32%
$ 3.03 million $ 46,219
May 22, 2024 $ 168.25
-4.47%
$ 3.2 million $ 86,804
May 21, 2024 $ 182.95
+32.07%
$ 3.48 million $ 170,330
May 20, 2024 $ 148.76
-6.49%
$ 2.83 million $ 28,457
May 19, 2024 $ 159.1
-7.30%
$ 3.02 million $ 25,889
May 18, 2024 $ 171.63
-8.64%
$ 3.26 million $ 15,430
May 17, 2024 $ 187.85
+6.63%
$ 3.57 million $ 15,820
May 16, 2024 $ 176.17
-7.39%
$ 3.35 million $ 20,001
May 15, 2024 $ 190.31
-0.49%
$ 3.62 million $ 29,331
May 14, 2024 $ 191.26
-12.62%
$ 3.63 million $ 38,765
May 13, 2024 $ 218.97
-7.49%
$ 4.16 million $ 56,128
May 12, 2024 $ 236.71
+0.54%
$ 4.5 million $ 22,458
May 11, 2024 $ 235.45
-3.32%
$ 4.47 million $ 18,812
May 10, 2024 $ 243.53
-2.34%
$ 4.63 million $ 25,900
May 9, 2024 $ 242.69
-0.19%
$ 4.61 million $ 41,050
May 8, 2024 $ 243.3
-4.56%
$ 4.62 million $ 30,453
May 7, 2024 $ 261.03
-4.83%
$ 4.96 million $ 48,796
May 6, 2024 $ 274.27
-2.84%
$ 5.21 million $ 58,500
May 5, 2024 $ 282.27
-6.83%
$ 5.36 million $ 91,353
May 4, 2024 $ 300.71
+16.68%
$ 5.71 million $ 410,754
May 3, 2024 $ 266.14
+4.53%
$ 5.06 million $ 58,901
May 2, 2024 $ 254.74
-2.52%
$ 4.84 million $ 50,986
May 1, 2024 $ 253.19
-1.87%
$ 5.02 million $ 66,930
Apr 30, 2024 $ 257.92
-15.63%
$ 4.9 million $ 48,130
Apr 29, 2024 $ 305.58
-8.27%
$ 5.81 million $ 62,388
Apr 28, 2024 $ 333.13
-0.02%
$ 6.33 million $ 61,362
Apr 27, 2024 $ 333.2
-4.20%
$ 6.33 million $ 33,149
Apr 26, 2024 $ 347.81
-0.59%
$ 6.61 million $ 42,285
Apr 25, 2024 $ 350.21
-2.40%
$ 6.65 million $ 100,118
Apr 24, 2024 $ 359.17
-0.99%
$ 6.82 million $ 298,572
Apr 23, 2024 $ 362.42
-7.29%
$ 6.89 million $ 153,898
Apr 22, 2024 $ 391.36
-10.62%
$ 7.44 million $ 225,435
Apr 21, 2024 $ 453.13
-26.51%
$ 8.61 million $ 574,339
Apr 20, 2024 $ 591.93
+63.85%
$ 11.25 million $ 1.15 million
Apr 19, 2024 $ 361.26
-3.89%
$ 6.86 million $ 23,121
Apr 18, 2024 $ 388.4
-2.29%
$ 7.38 million $ 18,942