ALOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	9.95	9.95	9.94	9.94	9.94	-0.20%	10,859
Jul 14, 2026	9.96	9.96	9.96	9.96	9.96	0.20%	374
Jul 13, 2026	9.94	9.94	9.94	9.94	9.94	-0.10%	2,381
Jul 10, 2026	9.94	9.95	9.94	9.95	9.95	-0.20%	41,262
Jul 9, 2026	9.95	9.97	9.94	9.97	9.97	0.20%	15,171
Jul 8, 2026	10.00	10.00	9.95	9.95	9.95	-0.50%	4,802
Jul 7, 2026	9.96	10.00	9.96	10.00	10.00	-	77,084
Jul 6, 2026	9.96	10.00	9.96	10.00	10.00	0.40%	12,574
Jul 2, 2026	9.94	9.96	9.94	9.96	9.96	0.20%	1,071
Jun 30, 2026	9.94	9.94	9.94	9.94	9.94	-0.20%	51,746
Jun 26, 2026	9.96	9.96	9.96	9.96	9.96	0.20%	205
Jun 24, 2026	9.93	9.94	9.93	9.94	9.94	-	4,375
Jun 23, 2026	9.94	9.94	9.94	9.94	9.94	0.10%	20,258
Jun 10, 2026	9.93	9.93	9.93	9.93	9.93	0.10%	70,006
Jun 1, 2026	9.94	9.96	9.92	9.92	9.92	-	5,582
May 29, 2026	9.92	9.92	9.92	9.92	9.92	-0.30%	9,829
May 26, 2026	9.95	9.95	9.95	9.95	9.95	0.20%	103
May 20, 2026	9.92	9.93	9.92	9.93	9.93	0.50%	3,100
Apr 29, 2026	9.88	9.88	9.88	9.88	9.88	-0.29%	102
Apr 27, 2026	9.91	9.91	9.91	9.91	9.91	0.10%	101
Apr 23, 2026	9.90	9.90	9.90	9.90	9.90	0.20%	35,870
Apr 22, 2026	9.88	9.88	9.88	9.88	9.88	-	100,000
Apr 17, 2026	9.88	9.89	9.88	9.88	9.88	-0.19%	5,211
Apr 16, 2026	9.88	9.90	9.88	9.90	9.90	0.39%	1,011
Apr 13, 2026	9.86	9.86	9.86	9.86	9.86	-0.27%	101
Apr 9, 2026	9.89	9.89	9.89	9.89	9.89	0.28%	100
Apr 6, 2026	9.86	9.86	9.86	9.86	9.86	0.20%	2,005
Apr 2, 2026	9.83	9.84	9.83	9.84	9.84	0.10%	34,124
Mar 24, 2026	9.83	9.83	9.83	9.83	9.83	-	156
Mar 20, 2026	9.83	9.83	9.83	9.83	9.83	0.10%	106
Mar 19, 2026	9.82	9.82	9.82	9.82	9.82	-	1,802