Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
ALVDM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 129.20 | 0.60 | 0.47% | 128.60 | 131.00 | 128.40 | 899 |
| Apr 16 2024 | 128.60 | -2.40 | -1.83% | 130.80 | 131.00 | 128.00 | 1,059 |
| Apr 15 2024 | 131.00 | -0.60 | -0.46% | 134.00 | 134.40 | 130.80 | 766 |
| Apr 12 2024 | 131.60 | -4.60 | -3.38% | 136.20 | 136.40 | 131.00 | 924 |
| Apr 11 2024 | 136.20 | -2.00 | -1.45% | 138.20 | 138.20 | 136.00 | 403 |
| Apr 10 2024 | 138.20 | 0.20 | 0.14% | 138.20 | 139.40 | 138.00 | 711 |
| Apr 09 2024 | 138.00 | 0.20 | 0.15% | 138.00 | 140.00 | 136.60 | 1,437 |
| Apr 08 2024 | 137.80 | 2.80 | 2.07% | 136.00 | 139.80 | 136.00 | 7,141 |
| Apr 05 2024 | 135.00 | 4.00 | 3.05% | 131.00 | 135.00 | 128.80 | 1,800 |
| Apr 04 2024 | 131.00 | 2.60 | 2.02% | 128.60 | 131.00 | 128.40 | 988 |
| Apr 03 2024 | 128.40 | -1.60 | -1.23% | 130.20 | 130.20 | 127.40 | 869 |
| Apr 02 2024 | 130.00 | -2.50 | -1.89% | 132.00 | 132.60 | 130.00 | 1,072 |
| Mar 28 2024 | 132.50 | 3.50 | 2.71% | 129.00 | 134.00 | 129.00 | 2,202 |
| Mar 27 2024 | 129.00 | 4.00 | 3.20% | 125.50 | 129.00 | 125.00 | 1,056 |
| Mar 26 2024 | 125.00 | -1.50 | -1.19% | 126.50 | 126.50 | 125.00 | 1,875 |
| Mar 25 2024 | 126.50 | 0.00 | 0.00% | 127.00 | 127.00 | 126.00 | 921 |
| Mar 22 2024 | 126.50 | 1.50 | 1.20% | 125.00 | 126.50 | 124.00 | 795 |
| Mar 21 2024 | 125.00 | 1.00 | 0.81% | 124.50 | 125.00 | 124.00 | 963 |
| Mar 20 2024 | 124.00 | -1.50 | -1.20% | 126.00 | 126.50 | 124.00 | 818 |
| Mar 19 2024 | 125.50 | 0.50 | 0.40% | 126.00 | 126.00 | 125.00 | 663 |
| Mar 18 2024 | 125.00 | 1.00 | 0.81% | 124.00 | 127.50 | 124.00 | 1,814 |
| Mar 15 2024 | 124.00 | -5.00 | -3.88% | 128.50 | 129.00 | 121.00 | 3,355 |
| Mar 14 2024 | 129.00 | -2.00 | -1.53% | 131.00 | 131.00 | 127.00 | 1,582 |
| Mar 13 2024 | 131.00 | -2.00 | -1.50% | 130.50 | 132.00 | 130.50 | 820 |
| Mar 12 2024 | 133.00 | 1.00 | 0.76% | 132.00 | 133.00 | 131.50 | 2,024 |
| Mar 11 2024 | 132.00 | -5.00 | -3.65% | 136.00 | 136.00 | 132.00 | 1,785 |
| Mar 08 2024 | 137.00 | 7.00 | 5.38% | 130.50 | 138.00 | 130.00 | 5,640 |
| Mar 07 2024 | 130.00 | 1.00 | 0.78% | 129.50 | 130.00 | 129.00 | 862 |
| Mar 06 2024 | 129.00 | 0.00 | 0.00% | 129.50 | 130.00 | 129.00 | 477 |
| Mar 05 2024 | 129.00 | -0.50 | -0.39% | 130.00 | 130.00 | 129.00 | 265 |
| Mar 04 2024 | 129.50 | 0.50 | 0.39% | 129.00 | 130.00 | 129.00 | 1,239 |
| Mar 01 2024 | 129.00 | -2.00 | -1.53% | 131.00 | 131.00 | 129.00 | 975 |
| Feb 29 2024 | 131.00 | 1.00 | 0.77% | 129.00 | 131.00 | 129.00 | 1,055 |
| Feb 28 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 0.00 |
| Feb 27 2024 | 130.00 | -2.00 | -1.52% | 132.50 | 133.50 | 130.00 | 3,587 |
| Feb 26 2024 | 132.00 | 2.00 | 1.54% | 130.00 | 132.00 | 130.00 | 1,656 |
| Feb 23 2024 | 130.00 | -2.00 | -1.52% | 132.00 | 132.00 | 129.50 | 1,488 |
| Feb 22 2024 | 132.00 | 1.00 | 0.76% | 131.00 | 132.00 | 130.00 | 625 |
| Feb 21 2024 | 131.00 | -0.50 | -0.38% | 132.00 | 132.00 | 130.00 | 1,052 |
| Feb 20 2024 | 131.50 | 0.00 | 0.00% | 131.50 | 132.50 | 131.50 | 1,307 |
| Feb 19 2024 | 131.50 | 1.50 | 1.15% | 132.00 | 133.00 | 131.00 | 1,524 |
| Feb 16 2024 | 130.00 | 1.00 | 0.78% | 129.00 | 132.00 | 129.00 | 971 |
| Feb 15 2024 | 129.00 | -1.50 | -1.15% | 132.00 | 132.00 | 129.00 | 1,786 |
| Feb 14 2024 | 130.50 | -2.50 | -1.88% | 133.50 | 134.00 | 130.00 | 734 |
| Feb 13 2024 | 133.00 | -1.00 | -0.75% | 134.50 | 135.00 | 132.50 | 1,858 |
| Feb 12 2024 | 134.00 | 4.50 | 3.47% | 129.00 | 134.00 | 129.00 | 2,896 |
| Feb 09 2024 | 129.50 | 1.50 | 1.17% | 129.00 | 129.50 | 127.50 | 1,772 |
| Feb 08 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 129.00 | 128.00 | 616 |
| Feb 07 2024 | 128.00 | 0.50 | 0.39% | 128.00 | 128.00 | 127.00 | 684 |
| Feb 06 2024 | 127.50 | 0.00 | 0.00% | 127.50 | 128.00 | 127.00 | 2,147 |
| Feb 05 2024 | 127.50 | 0.50 | 0.39% | 128.00 | 128.00 | 127.00 | 936 |
| Feb 02 2024 | 127.00 | 4.00 | 3.25% | 123.00 | 127.00 | 123.00 | 3,370 |
| Feb 01 2024 | 123.00 | 0.50 | 0.41% | 122.50 | 123.50 | 122.00 | 474 |
| Jan 31 2024 | 122.50 | -3.50 | -2.78% | 126.00 | 126.50 | 121.50 | 648 |
| Jan 30 2024 | 126.00 | -1.00 | -0.79% | 127.00 | 127.50 | 126.00 | 1,032 |
| Jan 29 2024 | 127.00 | -0.50 | -0.39% | 128.00 | 128.00 | 125.50 | 898 |
| Jan 26 2024 | 127.50 | 5.00 | 4.08% | 122.50 | 127.50 | 122.00 | 1,180 |
| Jan 25 2024 | 122.50 | 1.00 | 0.82% | 122.00 | 122.50 | 121.50 | 329 |
| Jan 24 2024 | 121.50 | -4.50 | -3.57% | 126.50 | 126.50 | 119.00 | 3,734 |
| Jan 23 2024 | 126.00 | 3.00 | 2.44% | 125.00 | 127.50 | 123.50 | 901 |
| Jan 22 2024 | 123.00 | 3.00 | 2.50% | 121.00 | 123.00 | 119.00 | 369 |
| Jan 19 2024 | 120.00 | 3.50 | 3.00% | 117.00 | 122.50 | 117.00 | 825 |
