ALFVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	56.33	56.38	55.92	55.95	55.95	-3.95%	15,262
Jun 22, 2026	57.71	58.34	57.71	58.25	58.25	0.83%	13,046
Jun 18, 2026	57.72	58.15	57.62	57.77	57.77	0.98%	10,804
Jun 17, 2026	58.32	58.67	57.01	57.21	57.21	-1.04%	17,526
Jun 16, 2026	58.07	58.48	57.76	57.81	57.81	2.94%	14,618
Jun 15, 2026	57.05	57.25	56.15	56.16	56.16	-0.14%	14,271
Jun 12, 2026	55.98	56.75	55.67	56.24	56.24	-0.09%	11,710
Jun 11, 2026	55.25	56.31	54.66	56.29	56.29	1.57%	21,381
Jun 10, 2026	56.22	56.52	55.41	55.42	55.42	-1.18%	9,081
Jun 9, 2026	57.04	57.09	55.48	56.08	56.08	-1.20%	13,481
Jun 8, 2026	57.24	57.82	56.71	56.76	56.76	0.32%	12,542
Jun 5, 2026	58.00	58.05	56.36	56.58	56.58	-2.28%	12,029
Jun 4, 2026	58.11	58.14	57.66	57.90	57.90	1.21%	11,207
Jun 3, 2026	56.85	57.33	56.82	57.21	57.21	2.03%	13,882
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