Alvotech (ALVO)
NASDAQ: ALVO · Real-Time Price · USD
4.170
-0.050 (-1.18%)
Jun 12, 2026, 4:00 PM EDT - Market closed
Alvotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.31 | 4.45 | 4.16 | 4.17 | 4.17 | -1.18% | 529,893 |
| Jun 11, 2026 | 4.07 | 4.37 | 4.05 | 4.22 | 4.22 | 1.93% | 896,647 |
| Jun 10, 2026 | 4.09 | 4.24 | 4.05 | 4.14 | 4.14 | -0.48% | 611,067 |
| Jun 9, 2026 | 4.34 | 4.59 | 4.13 | 4.16 | 4.16 | -1.89% | 1,427,892 |
| Jun 8, 2026 | 3.62 | 4.28 | 3.62 | 4.24 | 4.24 | 19.77% | 2,247,590 |
| Jun 5, 2026 | 3.69 | 3.73 | 3.48 | 3.54 | 3.54 | -5.35% | 693,743 |
| Jun 4, 2026 | 3.16 | 3.78 | 3.15 | 3.74 | 3.74 | 19.11% | 1,481,085 |
| Jun 3, 2026 | 3.00 | 3.17 | 2.94 | 3.14 | 3.14 | 4.67% | 637,426 |
| Jun 2, 2026 | 3.23 | 3.24 | 2.99 | 3.00 | 3.00 | -6.83% | 1,311,034 |
| Jun 1, 2026 | 3.30 | 3.36 | 3.21 | 3.22 | 3.22 | -4.17% | 754,052 |
| May 29, 2026 | 3.46 | 3.46 | 3.35 | 3.36 | 3.36 | -2.04% | 690,795 |
| May 28, 2026 | 3.45 | 3.50 | 3.37 | 3.43 | 3.43 | -0.29% | 401,722 |
| May 27, 2026 | 3.40 | 3.50 | 3.38 | 3.44 | 3.44 | 0.58% | 331,515 |
| May 26, 2026 | 3.37 | 3.49 | 3.36 | 3.42 | 3.42 | 2.40% | 468,893 |
| 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 |