Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALFVY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 44.045 | -1.87 | -4.06% | 44.125 | 44.13 | 44.00 | 10,676 |
| Jun 13 2024 | 45.91 | -0.57 | -1.23% | 46.22 | 46.22 | 45.65 | 16,247 |
| Jun 12 2024 | 46.48 | 1.21 | 2.67% | 46.61 | 46.96 | 46.40 | 9,913 |
| Jun 11 2024 | 45.27 | -0.55 | -1.20% | 45.01 | 45.33 | 45.01 | 14,073 |
| Jun 10 2024 | 45.822 | 0.41 | 0.91% | 45.21 | 45.83 | 45.21 | 8,129 |
| Jun 07 2024 | 45.41 | -0.83 | -1.78% | 45.50 | 45.81 | 45.41 | 4,559 |
| Jun 06 2024 | 46.235 | 0.12 | 0.25% | 46.07 | 46.35 | 46.07 | 3,809 |
| Jun 05 2024 | 46.12 | 0.48 | 1.06% | 45.92 | 46.27 | 45.92 | 5,629 |
| Jun 04 2024 | 45.635 | -0.61 | -1.31% | 45.79 | 45.79 | 45.42 | 11,593 |
| Jun 03 2024 | 46.24 | -0.03 | -0.06% | 46.245 | 46.245 | 46.00 | 23,769 |
| May 31 2024 | 46.27 | 0.88 | 1.94% | 46.06 | 46.27 | 45.87 | 14,066 |
| May 30 2024 | 45.39 | 0.04 | 0.09% | 45.38 | 45.6084 | 45.378 | 7,980 |
| May 29 2024 | 45.35 | -0.23 | -0.50% | 45.57 | 45.58 | 45.35 | 10,381 |
| May 28 2024 | 45.58 | -0.31 | -0.68% | 45.7205 | 45.85 | 45.58 | 6,829 |
| May 24 2024 | 45.89 | 0.36 | 0.79% | 45.56 | 45.98 | 45.53 | 5,942 |
| May 23 2024 | 45.53 | 0.11 | 0.24% | 45.855 | 45.88 | 45.50 | 17,645 |
| May 22 2024 | 45.4199 | -0.70 | -1.52% | 45.76 | 45.76 | 45.27 | 11,676 |
| May 21 2024 | 46.12 | 0.38 | 0.83% | 45.86 | 46.12 | 45.852 | 11,565 |
| May 20 2024 | 45.74 | 0.38 | 0.84% | 45.63 | 45.83 | 45.63 | 7,033 |
| May 17 2024 | 45.36 | 0.02 | 0.04% | 45.32 | 45.45 | 45.306 | 4,800 |
| May 16 2024 | 45.34 | -0.59 | -1.27% | 45.53 | 45.56 | 45.31 | 18,043 |
| May 15 2024 | 45.925 | 1.10 | 2.44% | 45.79 | 46.00 | 45.715 | 9,986 |
| May 14 2024 | 44.83 | 0.10 | 0.22% | 44.70 | 44.86 | 44.64 | 6,305 |
| May 13 2024 | 44.73 | -0.13 | -0.29% | 44.79 | 44.79 | 44.63 | 4,394 |
| May 10 2024 | 44.86 | 0.73 | 1.65% | 44.89 | 44.95 | 44.725 | 10,432 |
| May 09 2024 | 44.13 | 0.29 | 0.66% | 43.898 | 44.32 | 43.898 | 12,482 |
| May 08 2024 | 43.84 | -0.11 | -0.25% | 43.80 | 43.98 | 43.80 | 9,091 |
| May 07 2024 | 43.95 | 0.38 | 0.87% | 43.70 | 44.27 | 43.70 | 9,455 |
| May 06 2024 | 43.57 | 0.06 | 0.14% | 43.71 | 43.77 | 43.57 | 21,447 |
| May 03 2024 | 43.51 | 0.43 | 1.00% | 43.425 | 43.525 | 43.32 | 8,749 |
| May 02 2024 | 43.08 | 0.52 | 1.22% | 42.95 | 43.17 | 42.935 | 8,793 |
| May 01 2024 | 42.5601 | 0.28 | 0.66% | 42.40 | 43.13 | 42.364 | 6,010 |
| Apr 30 2024 | 42.28 | -1.29 | -2.96% | 43.25 | 43.25 | 42.28 | 14,269 |
| Apr 29 2024 | 43.57 | 0.29 | 0.67% | 43.565 | 43.594 | 43.41 | 8,046 |
| Apr 26 2024 | 43.28 | 0.50 | 1.17% | 43.29 | 43.29 | 43.13 | 10,888 |
| Apr 25 2024 | 42.78 | 3.01 | 7.57% | 41.90 | 43.12 | 41.90 | 19,167 |
| Apr 24 2024 | 39.77 | 0.53 | 1.35% | 39.94 | 40.03 | 39.59 | 12,178 |
| Apr 23 2024 | 39.24 | 0.50 | 1.29% | 38.925 | 39.42 | 38.925 | 21,408 |
| Apr 22 2024 | 38.74 | 0.51 | 1.33% | 38.48 | 38.90 | 38.48 | 9,422 |
| Apr 19 2024 | 38.23 | -0.05 | -0.13% | 38.502 | 38.53 | 38.20 | 16,291 |
| Apr 18 2024 | 38.28 | -0.26 | -0.67% | 38.32 | 38.61 | 38.22 | 8,727 |
| Apr 17 2024 | 38.54 | -0.18 | -0.46% | 38.75 | 38.75 | 38.20 | 18,693 |
| Apr 16 2024 | 38.72 | -0.45 | -1.15% | 38.54 | 38.83 | 38.49 | 16,446 |
| Apr 15 2024 | 39.17 | 0.86 | 2.24% | 39.73 | 39.75 | 39.14 | 13,405 |
| Apr 12 2024 | 38.31 | -1.29 | -3.26% | 38.65 | 38.65 | 38.266 | 5,961 |
| Apr 11 2024 | 39.60 | -0.28 | -0.70% | 39.49 | 39.61 | 39.14 | 9,125 |
| Apr 10 2024 | 39.88 | -0.12 | -0.31% | 39.71 | 40.05 | 39.71 | 8,836 |
| Apr 09 2024 | 40.004 | 0.52 | 1.32% | 40.14 | 40.14 | 39.86 | 9,973 |
| Apr 08 2024 | 39.4825 | 0.02 | 0.06% | 39.70 | 39.70 | 39.38 | 7,215 |
| Apr 05 2024 | 39.46 | 0.53 | 1.36% | 39.08 | 39.59 | 39.08 | 15,197 |
| Apr 04 2024 | 38.93 | -0.52 | -1.32% | 39.65 | 39.65 | 38.82 | 8,182 |
| Apr 03 2024 | 39.45 | 0.54 | 1.39% | 39.45 | 39.54 | 39.37 | 7,753 |
| Apr 02 2024 | 38.91 | -0.02 | -0.05% | 38.96 | 39.0899 | 38.89 | 9,625 |
| Apr 01 2024 | 38.93 | -0.22 | -0.56% | 39.37 | 39.37 | 38.60 | 10,831 |
| Mar 28 2024 | 39.15 | -0.83 | -2.08% | 39.71 | 39.71 | 39.12 | 8,752 |
| Mar 27 2024 | 39.98 | -0.20 | -0.49% | 39.97 | 40.004 | 39.86 | 7,550 |
| Mar 26 2024 | 40.176 | -0.38 | -0.95% | 40.48 | 40.48 | 40.128 | 17,399 |
| Mar 25 2024 | 40.56 | -0.84 | -2.03% | 40.89 | 41.04 | 40.56 | 15,149 |
| Mar 22 2024 | 41.40 | -0.28 | -0.67% | 41.73 | 41.73 | 41.40 | 10,914 |
| Mar 21 2024 | 41.68 | 0.30 | 0.72% | 41.54 | 41.83 | 41.52 | 16,616 |
| Mar 20 2024 | 41.38 | 1.02 | 2.53% | 41.17 | 41.38 | 40.83 | 5,809 |
| Mar 19 2024 | 40.36 | 0.31 | 0.77% | 40.095 | 40.52 | 40.095 | 10,736 |
