Alvopetro Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	10.84	10.84	10.11	10.49	10.49	-2.69%	33,553
Sep 17, 2026	10.53	10.97	10.53	10.78	10.78	-	16,352
Sep 16, 2026	11.11	11.11	10.65	10.78	10.78	-1.46%	33,007
Sep 15, 2026	11.06	11.08	10.50	10.94	10.94	-0.18%	61,087
Sep 14, 2026	11.17	11.23	10.90	10.96	10.96	-1.70%	18,279
Sep 11, 2026	11.09	11.45	11.07	11.15	11.15	0.45%	68,529
Sep 10, 2026	10.95	11.10	10.82	11.10	11.10	0.09%	58,432
Sep 9, 2026	10.74	11.10	10.66	11.09	11.09	3.45%	33,342
Sep 8, 2026	10.52	10.72	10.48	10.72	10.72	1.90%	15,736
Sep 4, 2026	10.73	10.73	10.13	10.52	10.52	-0.85%	16,648
Sep 3, 2026	10.89	10.98	10.54	10.61	10.61	-2.30%	45,350
Sep 2, 2026	10.60	11.00	10.50	10.86	10.86	2.55%	75,055
Sep 1, 2026	10.67	10.67	10.45	10.59	10.59	-0.28%	41,181
Aug 31, 2026	10.26	10.68	10.26	10.62	10.62	4.73%	86,075
Aug 28, 2026	10.39	10.40	10.14	10.14	10.14	-2.03%	44,665
Aug 27, 2026	9.94	10.40	9.81	10.35	10.35	4.44%	54,011
Aug 26, 2026	9.90	9.95	9.83	9.91	9.91	1.12%	9,954
Aug 25, 2026	9.97	9.97	9.70	9.80	9.80	0.51%	15,009
Aug 24, 2026	9.98	10.00	9.65	9.75	9.75	-2.30%	21,966
Aug 21, 2026	10.24	10.24	9.92	9.98	9.98	0.30%	14,334
Aug 20, 2026	9.94	10.03	9.89	9.95	9.95	1.12%	36,428
Aug 19, 2026	10.07	10.07	9.80	9.84	9.84	-1.80%	22,604
Aug 18, 2026	10.15	10.25	10.02	10.02	10.02	-1.96%	37,848
Aug 17, 2026	10.16	10.22	10.10	10.22	10.22	0.59%	22,835
Aug 14, 2026	10.11	10.26	9.77	10.16	10.16	2.32%	52,854
Aug 13, 2026	9.89	10.18	9.84	9.93	9.93	-	47,984
Aug 12, 2026	9.95	9.96	9.85	9.93	9.93	1.02%	28,303
Aug 11, 2026	9.91	9.92	9.76	9.83	9.83	0.20%	25,054
Aug 10, 2026	9.94	9.97	9.76	9.81	9.81	1.55%	50,079
Aug 7, 2026	9.80	9.80	9.55	9.66	9.66	-0.41%	23,068
Aug 6, 2026	9.61	10.01	9.53	9.70	9.70	-1.32%	38,868
Aug 5, 2026	10.00	10.00	9.70	9.83	9.83	-0.20%	19,913
Aug 4, 2026	9.93	9.93	9.60	9.85	9.85	0.82%	35,997
Jul 31, 2026	9.57	9.93	9.57	9.77	9.77	1.35%	24,843
Jul 30, 2026	9.86	9.86	9.51	9.64	9.64	1.15%	10,588
Jul 29, 2026	9.46	9.77	9.46	9.53	9.53	0.85%	19,731
Jul 28, 2026	9.78	9.78	9.43	9.45	9.45	-2.58%	24,803
Jul 27, 2026	9.95	9.95	9.65	9.70	9.70	-2.61%	59,137
Jul 24, 2026	10.10	10.10	9.90	9.96	9.96	-0.90%	34,652
Jul 23, 2026	9.99	10.09	9.85	10.05	10.05	2.03%	27,856
Jul 22, 2026	9.97	10.07	9.75	9.85	9.85	-0.40%	27,689
Jul 21, 2026	9.88	10.04	9.65	9.89	9.89	1.75%	68,155
Jul 20, 2026	9.56	9.74	9.40	9.72	9.72	4.40%	57,106
Jul 17, 2026	9.24	9.59	9.10	9.31	9.31	3.91%	101,247
Jul 16, 2026	9.35	9.45	8.85	8.96	8.96	-4.17%	38,260
Jul 15, 2026	9.27	9.46	9.24	9.35	9.35	1.63%	44,680
Jul 14, 2026	9.12	9.30	8.93	9.20	9.20	3.25%	51,765
Jul 13, 2026	8.98	9.29	8.82	8.91	8.91	2.65%	84,030
Jul 10, 2026	8.66	8.79	8.65	8.68	8.68	-1.48%	47,932
Jul 9, 2026	9.11	9.11	8.61	8.81	8.81	-1.78%	44,805