ALVOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	6.22	6.22	6.08	6.12	6.12	-0.91%	17,431
Jun 25, 2026	6.10	6.26	6.10	6.18	6.18	1.06%	40,412
Jun 24, 2026	6.18	6.18	6.11	6.12	6.12	-0.89%	6,623
Jun 23, 2026	6.30	6.31	6.11	6.17	6.17	-1.94%	22,830
Jun 22, 2026	6.89	6.89	6.22	6.29	6.29	0.99%	21,578
Jun 18, 2026	6.35	6.35	6.04	6.23	6.23	-1.74%	30,368
Jun 17, 2026	6.31	6.34	6.25	6.34	6.34	-0.03%	26,527
Jun 16, 2026	6.51	6.51	6.27	6.34	6.34	-0.13%	63,635
Jun 15, 2026	6.46	6.46	6.13	6.35	6.35	-2.24%	52,203
Jun 12, 2026	6.31	6.50	6.31	6.50	6.50	3.43%	58,708
Jun 11, 2026	6.37	6.40	6.28	6.28	6.28	-1.53%	28,961
Jun 10, 2026	6.34	6.40	6.25	6.38	6.38	2.37%	48,950
Jun 9, 2026	6.35	6.35	6.15	6.23	6.23	-1.89%	10,134
Jun 8, 2026	6.34	6.40	6.01	6.35	6.35	3.42%	81,357
Jun 5, 2026	6.26	6.27	6.09	6.14	6.14	-2.45%	16,634
Jun 4, 2026	6.31	6.31	6.22	6.29	6.29	-0.57%	11,797
Jun 3, 2026	6.24	6.35	6.20	6.33	6.33	3.09%	44,074
Jun 2, 2026	6.17	6.17	6.08	6.14	6.14	0.49%	36,825
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