ALVOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	6.03	6.13	6.03	6.11	6.11	1.66%	27,699
May 29, 2026	5.93	6.01	5.92	6.01	6.01	1.52%	6,098
May 28, 2026	6.00	6.03	5.92	5.92	5.92	-1.17%	13,638
May 27, 2026	6.00	6.03	5.93	5.99	5.99	-0.66%	27,742
May 26, 2026	6.00	6.03	5.95	6.03	6.03	0.33%	14,257
May 22, 2026	6.00	6.05	5.97	6.01	6.01	-0.66%	28,892
May 21, 2026	6.20	6.20	6.04	6.05	6.05	-1.79%	17,441
May 20, 2026	6.35	6.35	6.16	6.16	6.16	-1.96%	9,237
May 19, 2026	6.29	6.43	6.27	6.28	6.28	0.51%	7,199
May 18, 2026	6.24	6.30	6.24	6.25	6.25	0.30%	24,731
May 15, 2026	6.18	6.29	6.15	6.23	6.23	1.33%	30,667
May 14, 2026	6.24	6.30	6.14	6.15	6.15	-1.60%	34,061
May 13, 2026	6.39	6.39	6.21	6.25	6.25	-2.34%	27,010
May 12, 2026	6.59	6.59	6.39	6.40	6.40	-1.84%	14,032
May 11, 2026	6.44	6.55	6.41	6.52	6.52	2.68%	34,894
May 8, 2026	6.33	6.38	6.30	6.35	6.35	1.11%	7,709
May 7, 2026	6.32	6.42	6.23	6.28	6.28	-0.79%	10,238
May 6, 2026	6.44	6.44	6.25	6.33	6.33	-3.51%	14,983
May 5, 2026	6.29	6.65	6.29	6.56	6.56	3.47%	36,442
May 4, 2026	6.18	6.39	6.18	6.34	6.34	1.12%	20,006
May 1, 2026	6.26	6.29	6.18	6.27	6.27	-1.26%	7,110
Apr 30, 2026	6.47	6.50	6.30	6.35	6.35	-0.78%	14,724
Apr 29, 2026	6.36	6.47	6.35	6.40	6.40	0.86%	17,537
Apr 28, 2026	6.59	6.59	6.28	6.35	6.35	-0.38%	11,564
Apr 27, 2026	6.29	6.39	6.24	6.37	6.37	4.00%	22,604
Apr 24, 2026	6.24	6.24	6.12	6.13	6.13	-1.37%	4,053
Apr 23, 2026	6.05	6.21	6.03	6.21	6.21	3.52%	27,569
Apr 22, 2026	6.06	6.06	5.93	6.00	6.00	0.65%	9,740
Apr 21, 2026	6.00	6.00	5.85	5.96	5.96	-0.06%	21,764
Apr 20, 2026	6.05	6.19	5.93	5.96	5.96	-0.94%	18,217
Apr 17, 2026	6.10	6.11	5.94	6.02	6.02	-3.12%	47,854
Apr 16, 2026	6.51	6.51	6.13	6.21	6.21	-0.89%	16,409
Apr 15, 2026	6.20	6.35	6.17	6.27	6.27	1.21%	37,696
Apr 14, 2026	6.54	6.54	6.20	6.20	6.20	-5.42%	15,002
Apr 13, 2026	6.60	6.65	6.48	6.55	6.55	1.71%	25,991
Apr 10, 2026	6.45	6.48	6.44	6.44	6.44	0.16%	31,707
Apr 9, 2026	6.59	6.59	6.43	6.43	6.43	-1.68%	16,355
Apr 8, 2026	6.50	6.58	6.27	6.54	6.54	-1.51%	31,806
Apr 7, 2026	6.68	6.70	6.57	6.64	6.64	0.61%	52,398
Apr 6, 2026	7.19	7.19	6.59	6.60	6.60	-5.85%	30,730
Apr 2, 2026	7.11	7.23	7.00	7.01	7.01	2.49%	47,949
Apr 1, 2026	6.95	7.11	6.61	6.84	6.84	-1.67%	77,321
Mar 31, 2026	7.97	7.97	6.90	6.96	6.96	-4.97%	22,694
Mar 30, 2026	7.63	7.63	7.33	7.44	7.32	4.20%	54,564
Mar 27, 2026	6.90	7.15	6.86	7.14	7.02	3.48%	21,188
Mar 26, 2026	6.93	7.00	6.80	6.90	6.79	1.17%	12,798
Mar 25, 2026	6.73	6.82	6.68	6.82	6.71	1.94%	4,257
Mar 24, 2026	6.56	6.69	6.56	6.69	6.58	2.76%	13,713
Mar 23, 2026	6.42	6.65	6.30	6.51	6.41	1.52%	56,519
Mar 20, 2026	6.57	6.57	5.86	6.41	6.31	-1.95%	35,923