ALFVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	53.42	53.70	52.72	52.82	52.82	-2.80%	27,267
Mar 26, 2026	55.02	55.30	54.34	54.34	54.34	-2.30%	37,425
Mar 25, 2026	55.79	55.99	55.40	55.62	55.62	1.74%	17,940
Mar 24, 2026	53.70	54.97	53.70	54.67	54.67	-0.56%	27,374
Mar 23, 2026	54.37	55.58	54.30	54.98	54.98	2.52%	22,380
Mar 20, 2026	55.12	55.12	53.63	53.63	53.63	-3.72%	17,996
Mar 19, 2026	54.48	56.18	54.44	55.70	55.70	0.18%	26,262
Mar 18, 2026	56.69	57.40	55.60	55.60	55.60	-1.26%	23,718
Mar 17, 2026	56.33	56.49	56.05	56.31	56.31	0.55%	18,224
Mar 16, 2026	55.37	56.12	55.37	56.00	56.00	1.28%	24,254
Mar 13, 2026	56.56	56.86	55.14	55.29	55.29	-2.66%	135,074
Mar 12, 2026	56.85	57.17	56.27	56.80	56.80	0.34%	19,554
Mar 11, 2026	56.43	57.20	56.17	56.61	56.61	0.43%	18,741
Mar 10, 2026	57.03	57.50	56.35	56.37	56.37	0.07%	19,220
Mar 9, 2026	54.22	56.46	53.90	56.33	56.33	-0.02%	25,450
Mar 6, 2026	55.41	56.35	55.20	56.34	56.34	-0.60%	17,180
Mar 5, 2026	56.68	57.06	56.13	56.68	56.68	-0.26%	18,412
Mar 4, 2026	56.82	56.98	56.46	56.83	56.83	0.69%	26,393
Mar 3, 2026	55.90	56.75	55.38	56.44	56.44	-3.22%	26,614
Mar 2, 2026	58.37	58.68	58.04	58.32	58.32	-1.02%	10,997
Feb 27, 2026	58.76	59.48	58.10	58.92	58.92	0.55%	8,248
Feb 26, 2026	58.94	58.94	58.31	58.60	58.60	-0.56%	10,963
Feb 25, 2026	58.68	58.97	58.17	58.93	58.93	-0.71%	9,952
Feb 24, 2026	58.54	59.35	58.51	59.35	59.35	1.89%	13,777
Feb 23, 2026	58.21	58.35	58.12	58.25	58.25	0.67%	8,331
Feb 20, 2026	57.19	57.98	57.19	57.86	57.86	0.65%	11,942
Feb 19, 2026	57.01	57.61	57.01	57.49	57.49	-0.01%	12,051
Feb 18, 2026	57.88	58.22	57.40	57.49	57.49	-0.21%	13,186
Feb 17, 2026	57.01	57.61	56.71	57.61	57.61	1.21%	7,833
Feb 13, 2026	56.97	57.10	56.84	56.92	56.92	-0.18%	11,328
Feb 12, 2026	57.80	57.93	56.84	57.02	57.02	-1.71%	13,595
Feb 11, 2026	58.25	58.32	57.64	58.01	58.01	1.53%	9,994
Feb 10, 2026	57.56	57.66	57.14	57.14	57.14	-0.05%	8,688
Feb 9, 2026	56.76	57.28	56.75	57.17	57.17	0.85%	15,528
Feb 6, 2026	56.25	56.69	56.25	56.69	56.69	1.72%	7,535
Feb 5, 2026	55.95	56.25	55.64	55.73	55.73	-1.26%	23,559
Feb 4, 2026	57.12	57.49	56.24	56.44	56.44	-0.32%	12,661
Feb 3, 2026	56.72	56.87	56.18	56.62	56.62	-4.02%	21,717
Feb 2, 2026	58.46	59.04	58.46	58.99	58.99	1.71%	10,697
Jan 30, 2026	58.41	58.48	57.91	58.00	58.00	-1.36%	15,812
Jan 29, 2026	59.22	59.22	57.93	58.80	58.80	2.74%	12,919
Jan 28, 2026	57.22	57.30	56.94	57.23	57.23	-1.48%	10,921
Jan 27, 2026	57.87	58.30	57.87	58.09	58.09	1.18%	14,348
Jan 26, 2026	56.77	57.57	56.76	57.41	57.41	1.61%	19,479
Jan 23, 2026	56.23	56.53	55.80	56.50	56.50	0.02%	9,797
Jan 22, 2026	56.72	56.81	56.36	56.49	56.49	2.30%	13,516
Jan 21, 2026	54.61	55.39	54.47	55.22	55.22	1.83%	14,031
Jan 20, 2026	54.27	54.61	54.05	54.23	54.23	-1.47%	14,129
Jan 16, 2026	54.91	55.05	54.78	55.04	55.04	0.21%	24,313
Jan 15, 2026	54.93	55.10	54.90	54.93	54.93	1.26%	9,764