ALVOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	7.15	7.15	6.93	7.09	7.09	1.14%	33,041
Aug 10, 2026	7.13	7.15	6.96	7.01	7.01	1.30%	58,505
Aug 7, 2026	6.99	6.99	6.85	6.92	6.92	-0.57%	17,690
Aug 6, 2026	7.01	7.11	6.79	6.96	6.96	-	100,877
Aug 5, 2026	7.03	7.05	6.88	6.96	6.96	-1.00%	35,474
Aug 4, 2026	6.95	7.05	6.81	7.03	7.03	1.15%	40,386
Aug 3, 2026	6.93	6.95	6.83	6.95	6.95	0.14%	39,041
Jul 31, 2026	7.00	7.09	6.89	6.94	6.94	1.31%	61,380
Jul 30, 2026	7.00	7.00	6.80	6.85	6.85	0.29%	30,572
Jul 29, 2026	6.79	6.88	6.75	6.83	6.83	1.70%	64,790
Jul 28, 2026	7.04	7.04	6.69	6.72	6.72	-2.10%	33,978
Jul 27, 2026	7.20	7.20	6.81	6.86	6.86	-2.69%	49,555
Jul 24, 2026	7.15	7.15	7.01	7.05	7.05	-1.12%	34,454
Jul 23, 2026	7.10	7.13	6.90	7.13	7.13	2.44%	48,866
Jul 22, 2026	7.10	7.14	6.92	6.96	6.96	-0.71%	58,132
Jul 21, 2026	6.96	7.10	6.76	7.01	7.01	1.30%	102,176
Jul 20, 2026	6.95	6.95	6.71	6.92	6.92	2.67%	72,738
Jul 17, 2026	6.56	6.82	6.49	6.74	6.74	5.39%	96,031
Jul 16, 2026	6.70	6.71	6.34	6.40	6.40	-4.27%	20,327
Jul 15, 2026	6.55	6.75	6.55	6.68	6.68	2.14%	32,256
Jul 14, 2026	6.29	6.54	6.29	6.54	6.54	3.89%	31,754
Jul 13, 2026	6.25	6.60	6.21	6.30	6.30	2.83%	32,687
Jul 10, 2026	6.20	6.20	6.12	6.12	6.12	-1.10%	12,248
Jul 9, 2026	6.66	6.66	6.08	6.19	6.19	0.16%	32,958
Jul 8, 2026	6.75	6.75	6.11	6.18	6.18	0.12%	35,859
Jul 7, 2026	6.51	6.51	6.17	6.17	6.17	-4.64%	33,225
Jul 6, 2026	6.50	6.55	6.12	6.47	6.47	7.36%	67,217
Jul 2, 2026	6.30	6.50	6.01	6.03	6.03	-0.35%	27,070
Jul 1, 2026	6.12	6.12	6.04	6.05	6.05	0.50%	16,751
Jun 30, 2026	6.06	6.11	6.02	6.02	6.02	-0.78%	28,807
Jun 29, 2026	6.16	6.21	6.02	6.19	6.07	1.04%	16,600
Jun 26, 2026	6.22	6.22	6.08	6.12	6.01	-0.91%	17,431
Jun 25, 2026	6.10	6.26	6.10	6.18	6.06	1.06%	40,412
Jun 24, 2026	6.18	6.18	6.11	6.12	6.00	-0.89%	6,623
Jun 23, 2026	6.30	6.31	6.11	6.17	6.05	-1.94%	56,789
Jun 22, 2026	6.89	6.89	6.22	6.29	6.17	0.99%	27,978
Jun 18, 2026	6.35	6.35	6.04	6.23	6.11	-1.74%	30,368
Jun 17, 2026	6.31	6.34	6.25	6.34	6.22	-0.03%	31,827
Jun 16, 2026	6.51	6.51	6.27	6.34	6.22	-0.13%	63,635
Jun 15, 2026	6.46	6.46	6.13	6.35	6.23	-2.24%	52,203
Jun 12, 2026	6.31	6.50	6.31	6.50	6.37	3.43%	58,708
Jun 11, 2026	6.37	6.40	6.28	6.28	6.16	-1.53%	28,961
Jun 10, 2026	6.34	6.40	6.25	6.38	6.25	2.37%	48,950
Jun 9, 2026	6.35	6.35	6.15	6.23	6.11	-1.89%	10,134
Jun 8, 2026	6.34	6.40	6.01	6.35	6.23	3.42%	81,357
Jun 5, 2026	6.26	6.27	6.09	6.14	6.02	-2.45%	16,634
Jun 4, 2026	6.31	6.31	6.22	6.29	6.17	-0.57%	11,797
Jun 3, 2026	6.24	6.35	6.20	6.33	6.21	3.09%	44,074
Jun 2, 2026	6.17	6.17	6.08	6.14	6.02	0.49%	36,825
Jun 1, 2026	6.03	6.13	6.03	6.11	5.99	1.66%	27,699