ALFVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	58.50	58.63	57.83	58.35	58.35	0.12%	18,795
Jul 14, 2026	58.64	58.79	58.25	58.28	58.28	1.60%	13,679
Jul 13, 2026	57.71	57.72	57.29	57.36	57.36	-1.15%	10,902
Jul 10, 2026	58.28	58.36	57.84	58.03	58.03	0.20%	10,299
Jul 9, 2026	57.72	58.08	57.72	57.91	57.91	0.73%	16,874
Jul 8, 2026	57.34	57.58	56.80	57.49	57.49	-1.24%	11,065
Jul 7, 2026	59.66	59.66	58.02	58.21	58.21	-3.80%	11,260
Jul 6, 2026	60.47	60.65	60.35	60.51	60.51	1.34%	17,325
Jul 2, 2026	59.76	60.08	59.52	59.71	59.71	0.37%	22,475
Jul 1, 2026	58.97	59.58	58.97	59.49	59.49	-0.02%	8,342
Jun 30, 2026	58.91	59.71	58.78	59.50	59.50	1.55%	13,300
Jun 29, 2026	58.05	58.59	57.97	58.59	58.59	2.30%	16,036
Jun 26, 2026	57.44	57.57	57.14	57.27	57.27	-1.17%	19,528
Jun 25, 2026	57.37	58.02	57.37	57.95	57.95	1.93%	18,584
Jun 24, 2026	56.42	57.31	56.35	56.85	56.85	1.61%	11,824