Alvotech (ALVO)
NASDAQ: ALVO · Real-Time Price · USD
3.340
-0.040 (-1.18%)
At close: May 22, 2026, 4:00 PM EDT
3.380
+0.040 (1.20%)
After-hours: May 22, 2026, 7:36 PM EDT
Alvotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.38 | 3.44 | 3.31 | 3.34 | 3.34 | -1.18% | 197,522 |
| May 21, 2026 | 3.25 | 3.40 | 3.23 | 3.38 | 3.38 | 2.42% | 672,553 |
| May 20, 2026 | 3.25 | 3.33 | 3.25 | 3.30 | 3.30 | 0.61% | 423,288 |
| May 19, 2026 | 3.24 | 3.32 | 3.20 | 3.28 | 3.28 | 0.92% | 277,051 |
| May 18, 2026 | 3.30 | 3.36 | 3.22 | 3.25 | 3.25 | -1.81% | 361,807 |
| May 15, 2026 | 3.41 | 3.42 | 3.27 | 3.31 | 3.31 | -3.50% | 683,785 |
| May 14, 2026 | 3.67 | 3.69 | 3.42 | 3.43 | 3.43 | -6.54% | 342,349 |
| May 13, 2026 | 3.51 | 3.73 | 3.44 | 3.67 | 3.67 | 3.38% | 528,253 |
| May 12, 2026 | 3.59 | 3.59 | 3.38 | 3.55 | 3.55 | -1.11% | 377,370 |
| May 11, 2026 | 3.41 | 3.74 | 3.36 | 3.59 | 3.59 | 10.12% | 606,803 |
| May 8, 2026 | 3.21 | 3.32 | 3.17 | 3.26 | 3.26 | 1.87% | 469,973 |
| May 7, 2026 | 3.31 | 3.44 | 3.18 | 3.20 | 3.20 | -10.36% | 716,609 |
| May 6, 2026 | 3.53 | 3.61 | 3.39 | 3.57 | 3.57 | 2.00% | 472,940 |
| May 5, 2026 | 3.57 | 3.61 | 3.47 | 3.50 | 3.50 | -0.57% | 208,436 |
| May 4, 2026 | 3.47 | 3.57 | 3.46 | 3.52 | 3.52 | 1.73% | 155,120 |
| May 1, 2026 | 3.35 | 3.49 | 3.35 | 3.46 | 3.46 | 3.59% | 184,258 |
| Apr 30, 2026 | 3.31 | 3.37 | 3.31 | 3.34 | 3.34 | 1.21% | 246,982 |
| Apr 29, 2026 | 3.50 | 3.53 | 3.30 | 3.30 | 3.30 | -6.25% | 407,277 |
| Apr 28, 2026 | 3.35 | 3.55 | 3.33 | 3.52 | 3.52 | 6.67% | 509,372 |
| Apr 27, 2026 | 3.40 | 3.49 | 3.30 | 3.30 | 3.30 | -2.37% | 413,184 |
| Apr 24, 2026 | 3.34 | 3.49 | 3.32 | 3.38 | 3.38 | - | 460,163 |
| Apr 23, 2026 | 3.50 | 3.50 | 3.35 | 3.38 | 3.38 | -3.43% | 940,539 |
| Apr 22, 2026 | 3.53 | 3.64 | 3.46 | 3.50 | 3.50 | -0.28% | 338,578 |
| Apr 21, 2026 | 3.63 | 3.72 | 3.51 | 3.51 | 3.51 | -3.04% | 650,726 |
| Apr 20, 2026 | 3.61 | 3.66 | 3.46 | 3.62 | 3.62 | 0.28% | 196,897 |
| Apr 17, 2026 | 3.65 | 3.75 | 3.60 | 3.61 | 3.61 | -0.28% | 211,833 |
| Apr 16, 2026 | 3.65 | 3.69 | 3.59 | 3.62 | 3.62 | -1.09% | 167,706 |
| Apr 15, 2026 | 3.56 | 3.67 | 3.56 | 3.66 | 3.66 | 3.68% | 201,495 |
| Apr 14, 2026 | 3.71 | 3.78 | 3.51 | 3.53 | 3.53 | -4.85% | 274,848 |
| Apr 13, 2026 | 3.58 | 3.74 | 3.55 | 3.71 | 3.71 | 2.49% | 320,960 |
| Apr 10, 2026 | 3.60 | 3.69 | 3.58 | 3.62 | 3.62 | 0.56% | 174,303 |
| Apr 9, 2026 | 3.53 | 3.70 | 3.42 | 3.60 | 3.60 | 0.56% | 436,100 |
| Apr 8, 2026 | 3.58 | 3.69 | 3.50 | 3.58 | 3.58 | 5.60% | 393,834 |
| Apr 7, 2026 | 3.79 | 3.79 | 3.34 | 3.39 | 3.39 | -10.55% | 649,919 |
| Apr 6, 2026 | 3.70 | 3.93 | 3.69 | 3.79 | 3.79 | 3.84% | 438,391 |
| Apr 2, 2026 | 3.55 | 3.67 | 3.49 | 3.65 | 3.65 | 0.83% | 246,832 |
| Apr 1, 2026 | 3.55 | 3.69 | 3.55 | 3.62 | 3.62 | 5.54% | 473,334 |
| Mar 31, 2026 | 3.33 | 3.47 | 3.27 | 3.43 | 3.43 | 4.26% | 602,868 |
| Mar 30, 2026 | 3.13 | 3.35 | 3.10 | 3.29 | 3.29 | 5.79% | 722,571 |
| Mar 27, 2026 | 3.23 | 3.24 | 3.10 | 3.11 | 3.11 | -4.01% | 317,842 |
| Mar 26, 2026 | 3.14 | 3.26 | 3.08 | 3.24 | 3.24 | 3.18% | 553,791 |
| Mar 25, 2026 | 3.21 | 3.29 | 3.13 | 3.14 | 3.14 | 0.32% | 346,747 |
| Mar 24, 2026 | 3.28 | 3.28 | 3.03 | 3.13 | 3.13 | -6.01% | 1,133,735 |
| Mar 23, 2026 | 3.54 | 3.54 | 3.31 | 3.33 | 3.33 | -5.67% | 878,014 |
| Mar 20, 2026 | 3.57 | 3.62 | 3.44 | 3.53 | 3.53 | -1.40% | 1,261,633 |
| Mar 19, 2026 | 3.66 | 3.68 | 3.42 | 3.58 | 3.58 | -5.79% | 979,395 |
| Mar 18, 2026 | 3.79 | 3.85 | 3.70 | 3.80 | 3.80 | -0.52% | 652,982 |
| Mar 17, 2026 | 3.66 | 3.88 | 3.66 | 3.82 | 3.82 | 5.82% | 392,891 |
| Mar 16, 2026 | 3.53 | 3.65 | 3.51 | 3.61 | 3.61 | 4.03% | 482,009 |
| Mar 13, 2026 | 3.58 | 3.63 | 3.45 | 3.47 | 3.47 | -1.98% | 550,202 |