ALVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 5, 2026	11.10	11.10	11.10	11.10	11.10	-0.27%
Jun 4, 2026	11.13	11.13	11.13	11.13	11.13	1.18%
Jun 3, 2026	11.00	11.00	11.00	11.00	11.00	-0.36%
Jun 2, 2026	11.04	11.04	11.04	11.04	11.04	0.55%
Jun 1, 2026	10.98	10.98	10.98	10.98	10.98	-0.54%
May 29, 2026	11.04	11.04	11.04	11.04	11.04	-0.36%
May 28, 2026	11.08	11.08	11.08	11.08	11.08	-0.09%
May 27, 2026	11.09	11.09	11.09	11.09	11.09	-0.27%
May 26, 2026	11.12	11.12	11.12	11.12	11.12	-
May 22, 2026	11.12	11.12	11.12	11.12	11.12	0.72%
May 21, 2026	11.04	11.04	11.04	11.04	11.04	0.36%
May 20, 2026	11.00	11.00	11.00	11.00	11.00	0.27%
May 19, 2026	10.97	10.97	10.97	10.97	10.97	-0.54%
May 18, 2026	11.03	11.03	11.03	11.03	11.03	1.10%
May 15, 2026	10.91	10.91	10.91	10.91	10.91	-0.91%
May 14, 2026	11.01	11.01	11.01	11.01	11.01	0.73%
May 13, 2026	10.93	10.93	10.93	10.93	10.93	-0.18%
May 12, 2026	10.95	10.95	10.95	10.95	10.95	0.55%
May 11, 2026	10.89	10.89	10.89	10.89	10.89	-0.46%
May 8, 2026	10.94	10.94	10.94	10.94	10.94	-
May 7, 2026	10.94	10.94	10.94	10.94	10.94	-0.55%
May 6, 2026	11.00	11.00	11.00	11.00	11.00	0.36%
May 5, 2026	10.96	10.96	10.96	10.96	10.96	1.01%
May 4, 2026	10.85	10.85	10.85	10.85	10.85	-0.91%
May 1, 2026	10.95	10.95	10.95	10.95	10.95	-0.45%
Apr 30, 2026	11.00	11.00	11.00	11.00	11.00	1.38%
Apr 29, 2026	10.85	10.85	10.85	10.85	10.85	-0.37%
Apr 28, 2026	10.89	10.89	10.89	10.89	10.89	-
Apr 27, 2026	10.89	10.89	10.89	10.89	10.89	0.09%
Apr 24, 2026	10.88	10.88	10.88	10.88	10.88	-0.18%
Apr 23, 2026	10.90	10.90	10.90	10.90	10.90	0.74%
Apr 22, 2026	10.82	10.82	10.82	10.82	10.82	0.09%
Apr 21, 2026	10.81	10.81	10.81	10.81	10.81	-0.64%
Apr 20, 2026	10.88	10.88	10.88	10.88	10.88	-
Apr 17, 2026	10.88	10.88	10.88	10.88	10.88	0.83%
Apr 16, 2026	10.79	10.79	10.79	10.79	10.79	0.37%
Apr 15, 2026	10.75	10.75	10.75	10.75	10.75	-0.46%
Apr 14, 2026	10.80	10.80	10.80	10.80	10.80	0.19%
Apr 13, 2026	10.78	10.78	10.78	10.78	10.78	0.84%
Apr 10, 2026	10.69	10.69	10.69	10.69	10.69	-0.83%
Apr 9, 2026	10.78	10.78	10.78	10.78	10.78	0.19%
Apr 8, 2026	10.76	10.76	10.76	10.76	10.76	2.28%
Apr 7, 2026	10.52	10.52	10.52	10.52	10.52	-0.28%
Apr 6, 2026	10.55	10.55	10.55	10.55	10.55	0.29%
Apr 2, 2026	10.52	10.52	10.52	10.52	10.52	0.19%
Apr 1, 2026	10.50	10.50	10.50	10.50	10.50	-0.19%
Mar 31, 2026	10.52	10.52	10.52	10.52	10.52	1.25%
Mar 30, 2026	10.39	10.39	10.39	10.39	10.39	-0.10%
Mar 27, 2026	10.40	10.40	10.40	10.40	10.40	-1.14%
Mar 26, 2026	10.52	10.52	10.52	10.52	10.52	-0.47%