ALFVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.90%	13,841
Apr 23, 2026	59.91	60.23	58.87	58.99	58.24	-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	60.39	-1.08%	8,128
Apr 20, 2026	62.07	62.07	60.82	61.84	61.05	-0.67%	11,184
Apr 17, 2026	62.81	62.95	62.25	62.26	61.47	2.23%	4,934
Apr 16, 2026	61.04	61.06	60.53	60.90	60.12	-0.34%	12,873
Apr 15, 2026	60.75	61.21	60.55	61.11	60.33	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	59.77	2.58%	12,297
Apr 10, 2026	59.46	59.46	58.77	59.03	58.27	0.66%	7,563
Apr 9, 2026	58.12	58.85	57.91	58.64	57.89	0.19%	32,749
Apr 8, 2026	59.21	59.21	58.24	58.53	57.78	4.57%	16,030
Apr 7, 2026	54.90	56.55	54.57	55.97	55.26	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	54.79	1.10%	14,598
Mar 31, 2026	53.12	54.96	53.12	54.89	54.19	4.08%	19,010
Mar 30, 2026	53.35	53.35	52.48	52.74	52.07	-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	53.65	-2.30%	37,425
Mar 25, 2026	55.79	55.99	55.40	55.62	54.91	1.74%	17,940
Mar 24, 2026	53.70	54.97	53.70	54.67	53.97	-0.56%	27,374
Mar 23, 2026	54.37	55.58	54.30	54.98	54.28	2.52%	22,380
Mar 20, 2026	55.12	55.12	53.63	53.63	52.95	-3.72%	17,996
Mar 19, 2026	54.48	56.18	54.44	55.70	54.99	0.18%	26,262
Mar 18, 2026	56.69	57.40	55.60	55.60	54.89	-1.26%	23,718
Mar 17, 2026	56.33	56.49	56.05	56.31	55.59	0.55%	18,224
Mar 16, 2026	55.37	56.12	55.37	56.00	55.29	1.28%	24,254
Mar 13, 2026	56.56	56.86	55.14	55.29	54.59	-2.66%	135,074
Mar 12, 2026	56.85	57.17	56.27	56.80	56.08	0.34%	19,554
Mar 11, 2026	56.43	57.20	56.17	56.61	55.89	0.43%	18,741
Mar 10, 2026	57.03	57.50	56.35	56.37	55.65	0.07%	19,220
Mar 9, 2026	54.22	56.46	53.90	56.33	55.61	-0.02%	25,450
Mar 6, 2026	55.41	56.35	55.20	56.34	55.62	-0.60%	17,180
Mar 5, 2026	56.68	57.06	56.13	56.68	55.96	-0.26%	18,412
Mar 4, 2026	56.82	56.98	56.46	56.83	56.11	0.69%	26,393
Mar 3, 2026	55.90	56.75	55.38	56.44	55.72	-3.22%	26,614