ALFVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	55.72	56.21	55.69	56.07	56.07	1.67%	17,048
Jun 1, 2026	55.08	55.29	54.77	55.15	55.15	-1.36%	15,276
May 29, 2026	56.00	56.38	55.91	55.91	55.91	-0.05%	14,116
May 28, 2026	56.01	56.62	55.65	55.94	55.94	-2.87%	19,561
May 27, 2026	58.17	58.17	57.29	57.59	57.59	-0.14%	16,956
May 26, 2026	57.92	57.92	57.22	57.67	57.67	-1.69%	5,636
May 22, 2026	58.98	58.98	58.58	58.66	58.66	-0.31%	6,946
May 21, 2026	58.09	59.29	58.00	58.84	58.84	0.75%	19,304
May 20, 2026	57.66	58.68	57.64	58.40	58.40	1.37%	13,359
May 19, 2026	57.86	57.86	57.21	57.61	57.61	-0.26%	14,795
May 18, 2026	57.89	57.89	57.10	57.76	57.76	1.71%	18,207
May 15, 2026	56.60	57.11	56.45	56.79	56.79	-2.59%	17,171
May 14, 2026	58.63	58.63	56.27	58.30	58.30	-0.02%	9,240
May 13, 2026	58.21	58.46	56.77	58.31	58.31	1.30%	11,205
May 12, 2026	57.78	57.78	57.22	57.56	57.56	-2.06%	26,916
May 11, 2026	58.65	59.08	58.65	58.77	58.77	-0.45%	10,758
May 8, 2026	59.29	59.29	58.63	59.04	59.04	0.46%	6,581
May 7, 2026	60.80	60.80	58.69	58.77	58.77	-4.31%	8,696
May 6, 2026	61.31	61.50	60.99	61.42	61.42	3.39%	28,016
May 5, 2026	58.84	59.46	58.84	59.40	59.40	1.97%	7,531
May 4, 2026	59.35	59.51	58.13	58.25	58.25	-2.61%	10,947
May 1, 2026	59.96	60.25	59.31	59.81	59.81	0.08%	10,811
Apr 30, 2026	59.18	60.01	58.98	59.76	59.76	4.60%	12,728
Apr 29, 2026	57.69	57.86	57.13	57.13	57.13	-0.39%	9,148
Apr 28, 2026	57.59	57.59	57.03	57.36	57.36	-2.34%	8,500
Apr 27, 2026	58.89	58.89	58.56	58.73	58.73	0.46%	8,664
Apr 24, 2026	58.46	58.64	58.24	58.46	58.46	0.37%	13,841
Apr 23, 2026	59.91	60.23	58.87	58.99	58.25	-0.44%	11,466
Apr 22, 2026	60.47	60.47	59.17	59.25	58.50	-3.14%	4,934
Apr 21, 2026	62.03	62.04	61.11	61.17	60.40	-1.08%	8,128
Apr 20, 2026	62.07	62.07	60.82	61.84	61.06	-0.67%	11,184
Apr 17, 2026	62.81	62.95	62.25	62.26	61.48	2.23%	4,934
Apr 16, 2026	61.04	61.06	60.53	60.90	60.13	-0.34%	12,873
Apr 15, 2026	60.75	61.21	60.55	61.11	60.34	0.54%	9,343
Apr 14, 2026	60.56	61.00	60.55	60.78	60.01	0.39%	11,159
Apr 13, 2026	59.27	60.62	59.27	60.55	59.78	2.58%	12,297
Apr 10, 2026	59.46	59.46	58.77	59.03	58.28	0.66%	7,563
Apr 9, 2026	58.12	58.85	57.91	58.64	57.90	0.19%	32,749
Apr 8, 2026	59.21	59.21	58.24	58.53	57.79	4.57%	16,030
Apr 7, 2026	54.90	56.55	54.57	55.97	55.27	1.48%	27,609
Apr 6, 2026	55.25	55.75	54.88	55.16	54.46	-0.22%	21,753
Apr 2, 2026	55.71	56.30	54.51	55.28	54.58	-0.39%	13,037
Apr 1, 2026	55.41	55.98	55.22	55.50	54.80	1.10%	14,598
Mar 31, 2026	53.12	54.96	53.12	54.89	54.20	4.08%	19,010
Mar 30, 2026	53.35	53.35	52.48	52.74	52.08	-0.15%	19,933
Mar 27, 2026	53.42	53.70	52.72	52.82	52.15	-2.80%	27,267
Mar 26, 2026	55.02	55.30	54.34	54.34	53.66	-2.30%	37,425
Mar 25, 2026	55.79	55.99	55.40	55.62	54.92	1.74%	17,940
Mar 24, 2026	53.70	54.97	53.70	54.67	53.98	-0.56%	27,374
Mar 23, 2026	54.37	55.58	54.30	54.98	54.29	2.52%	22,380