Alvotech (ALVO)
NASDAQ: ALVO · Real-Time Price · USD
8.33
+0.29 (3.54%)
At close: Sep 5, 2025, 4:00 PM
8.00
-0.32 (-3.90%)
After-hours: Sep 5, 2025, 7:47 PM EDT

Alvotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20258.128.418.098.338.333.61%448,177
Sep 4, 20258.008.118.008.048.041.13%181,279
Sep 3, 20257.928.077.907.957.95-259,464
Sep 2, 20258.068.127.857.957.95-1.49%424,241
Aug 29, 20258.058.117.968.078.070.25%229,923
Aug 28, 20258.028.168.028.058.050.25%299,392
Aug 27, 20258.118.117.978.038.03-1.11%414,759
Aug 26, 20258.308.308.118.128.12-2.40%299,682
Aug 25, 20258.458.568.328.328.32-1.54%647,712
Aug 22, 20258.488.528.338.458.45-0.24%469,579
Aug 21, 20258.258.478.158.478.473.04%486,120
Aug 20, 20258.598.598.208.228.22-5.41%382,331
Aug 19, 20259.069.068.668.698.69-3.44%482,203
Aug 18, 20258.249.018.249.009.0012.15%1,461,697
Aug 15, 20258.418.438.028.038.03-5.31%594,401
Aug 14, 20258.858.857.818.488.48-5.41%1,544,789
Aug 13, 20259.099.098.808.968.963.58%670,531
Aug 12, 20258.638.708.528.658.651.53%272,606
Aug 11, 20258.468.758.448.528.520.71%250,942
Aug 8, 20258.448.558.408.468.460.24%158,504
Aug 7, 20258.498.628.318.448.44-0.24%277,049
Aug 6, 20258.598.658.328.468.46-1.86%404,129
Aug 5, 20258.878.908.608.628.62-2.82%190,319
Aug 4, 20258.989.018.738.878.870.91%217,383
Aug 1, 20258.919.068.768.798.79-2.98%285,304
Jul 31, 20259.419.468.969.069.06-2.37%313,621
Jul 30, 20259.719.739.149.289.28-4.53%293,444
Jul 29, 20259.769.949.599.729.72-0.92%251,069
Jul 28, 20259.759.919.539.819.812.08%331,878
Jul 25, 20259.239.629.209.619.614.91%293,023
Jul 24, 20259.199.209.049.169.16-207,166
Jul 23, 20258.729.188.689.169.165.53%386,732
Jul 22, 20258.658.718.518.688.680.46%174,372
Jul 21, 20258.648.918.578.648.640.12%228,538
Jul 18, 20258.758.848.548.638.63-1.15%235,520
Jul 17, 20258.438.768.378.738.733.68%318,936
Jul 16, 20258.738.838.428.428.420.12%708,761
Jul 15, 20258.949.138.338.418.41-5.51%1,735,383
Jul 14, 20258.478.928.418.908.904.46%276,573
Jul 11, 20258.628.808.508.528.52-2.41%170,181
Jul 10, 20258.658.868.558.738.73-0.11%206,073
Jul 9, 20258.828.928.738.748.74-0.79%137,562
Jul 8, 20258.939.008.818.818.81-2.33%157,380
Jul 7, 20259.269.268.939.029.02-1.85%180,003
Jul 3, 20259.019.228.949.199.192.91%202,737
Jul 2, 20259.059.108.868.938.93-1.54%228,484
Jul 1, 20259.039.249.039.079.07-0.55%119,927
Jun 30, 20259.239.309.089.129.12-0.22%239,314
Jun 27, 20259.429.499.109.149.14-2.97%225,166
Jun 26, 20259.229.519.209.429.423.18%159,521