ALFVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	56.65	56.90	56.19	56.54	56.54	0.21%	19,755
Sep 23, 2026	56.59	56.59	56.17	56.42	56.42	-1.90%	10,351
Sep 22, 2026	57.27	57.60	57.14	57.51	57.51	1.41%	15,997
Sep 21, 2026	56.30	56.71	56.26	56.71	56.71	2.22%	17,453
Sep 18, 2026	55.47	55.51	55.20	55.48	55.48	-1.68%	19,480
Sep 17, 2026	56.65	56.87	56.38	56.43	56.43	1.87%	27,235
Sep 16, 2026	55.69	56.11	55.19	55.40	55.40	0.37%	15,937
Sep 15, 2026	55.32	55.47	54.97	55.19	55.19	0.57%	66,628
Sep 14, 2026	54.42	55.03	54.42	54.88	54.88	-2.80%	26,000
Sep 11, 2026	56.59	56.62	56.36	56.46	56.46	0.59%	25,241
Sep 10, 2026	56.40	56.60	56.09	56.13	56.13	-2.20%	18,856
Sep 9, 2026	58.03	58.12	57.39	57.39	57.39	-2.01%	43,849
Sep 8, 2026	58.52	58.78	58.22	58.57	58.57	0.88%	10,635
Sep 4, 2026	57.81	58.24	57.81	58.06	58.06	-0.07%	8,665
Sep 3, 2026	58.45	58.45	57.93	58.10	58.10	0.97%	62,899
Sep 2, 2026	57.94	57.94	57.33	57.54	57.54	-1.50%	11,878
Sep 1, 2026	59.25	59.25	58.41	58.42	58.42	-2.46%	40,077
Aug 31, 2026	60.05	60.05	59.83	59.89	59.89	-0.10%	290,631
Aug 28, 2026	60.89	60.89	59.84	59.95	59.95	-1.09%	68,859
Aug 27, 2026	60.81	60.81	60.40	60.61	60.61	0.18%	5,685
Aug 26, 2026	60.91	61.16	60.38	60.50	60.50	-0.23%	6,388
Aug 25, 2026	60.67	60.94	60.54	60.64	60.64	1.78%	10,534
Aug 24, 2026	59.44	59.68	59.33	59.58	59.58	0.57%	10,580
Aug 21, 2026	59.36	59.36	59.09	59.24	59.24	2.74%	17,738
Aug 20, 2026	57.81	58.01	57.54	57.66	57.66	-0.47%	13,721
Aug 19, 2026	57.84	57.94	57.73	57.93	57.93	0.50%	11,445
Aug 18, 2026	58.05	58.05	57.64	57.64	57.64	-1.87%	12,033
Aug 17, 2026	58.83	58.88	58.59	58.74	58.74	0.38%	16,339
Aug 14, 2026	58.58	58.75	58.33	58.52	58.52	-0.56%	7,327
Aug 13, 2026	59.00	59.00	58.75	58.85	58.85	-0.20%	5,796
Aug 12, 2026	59.78	59.81	58.93	58.97	58.97	-0.42%	7,971
Aug 11, 2026	59.86	60.05	59.10	59.22	59.22	-1.22%	9,323
Aug 10, 2026	60.05	60.08	59.87	59.95	59.95	-0.08%	8,159
Aug 7, 2026	60.55	60.63	59.95	60.00	60.00	-	6,024
Aug 6, 2026	60.59	60.61	59.99	60.00	60.00	0.21%	7,798
Aug 5, 2026	59.98	59.98	59.73	59.87	59.87	-0.72%	9,683
Aug 4, 2026	59.92	60.31	59.75	60.31	60.31	1.66%	29,362
Aug 3, 2026	58.91	59.39	58.91	59.32	59.32	0.05%	12,508
Jul 31, 2026	59.43	59.47	58.60	59.29	59.29	0.62%	10,006
Jul 30, 2026	58.34	58.93	58.26	58.93	58.93	4.37%	10,251
Jul 29, 2026	56.96	56.98	56.14	56.46	56.46	-1.83%	9,871
Jul 28, 2026	56.76	57.58	56.75	57.51	57.51	-1.73%	12,869
Jul 27, 2026	59.20	59.20	58.23	58.52	58.52	-0.49%	12,218
Jul 24, 2026	59.52	59.52	58.77	58.81	58.81	-0.40%	20,030
Jul 23, 2026	58.52	59.19	58.52	59.05	59.05	0.16%	10,181
Jul 22, 2026	59.08	59.29	58.87	58.95	58.95	1.08%	6,938
Jul 21, 2026	57.92	58.38	57.51	58.32	58.32	1.78%	11,009
Jul 20, 2026	58.31	58.31	57.17	57.30	57.30	-1.15%	13,941
Jul 17, 2026	57.66	58.21	57.66	57.97	57.97	-0.85%	7,680
Jul 16, 2026	58.22	58.59	58.22	58.46	58.46	0.19%	8,705