Alvotech (ALVO)
NASDAQ: ALVO · Real-Time Price · USD
3.890
+0.010 (0.26%)
Aug 18, 2026, 10:11 AM EDT - Market open
Alvotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.04 | 4.04 | 3.77 | 3.88 | 3.88 | -4.32% | 591,495 |
| Aug 14, 2026 | 4.15 | 4.19 | 3.99 | 4.06 | 4.06 | -0.86% | 607,223 |
| Aug 13, 2026 | 3.98 | 4.14 | 3.84 | 4.09 | 4.09 | 2.00% | 559,659 |
| Aug 12, 2026 | 3.81 | 4.02 | 3.76 | 4.01 | 4.01 | 5.53% | 920,574 |
| Aug 11, 2026 | 3.77 | 3.86 | 3.75 | 3.80 | 3.80 | 0.80% | 768,627 |
| Aug 10, 2026 | 3.81 | 3.85 | 3.69 | 3.77 | 3.77 | -1.05% | 1,022,792 |
| Aug 7, 2026 | 3.83 | 3.85 | 3.74 | 3.81 | 3.81 | 0.26% | 342,018 |
| Aug 6, 2026 | 3.79 | 3.88 | 3.77 | 3.80 | 3.80 | 1.06% | 503,345 |
| Aug 5, 2026 | 3.78 | 3.91 | 3.67 | 3.76 | 3.76 | -2.08% | 741,929 |
| Aug 4, 2026 | 3.82 | 3.90 | 3.79 | 3.84 | 3.84 | 1.32% | 570,661 |
| Aug 3, 2026 | 4.09 | 4.10 | 3.76 | 3.79 | 3.79 | -8.01% | 1,026,527 |
| Jul 31, 2026 | 3.58 | 4.12 | 3.54 | 4.12 | 4.12 | 15.41% | 1,718,224 |
| Jul 30, 2026 | 3.50 | 3.61 | 3.49 | 3.57 | 3.57 | 1.13% | 989,679 |
| Jul 29, 2026 | 3.09 | 3.61 | 3.08 | 3.53 | 3.53 | 13.87% | 3,035,480 |
| Jul 28, 2026 | 3.09 | 3.14 | 3.05 | 3.10 | 3.10 | 0.65% | 330,586 |
| Jul 27, 2026 | 3.12 | 3.24 | 3.07 | 3.08 | 3.08 | 0.65% | 397,898 |
| Jul 24, 2026 | 3.14 | 3.20 | 3.04 | 3.06 | 3.06 | -3.77% | 580,219 |
| Jul 23, 2026 | 3.21 | 3.29 | 3.10 | 3.18 | 3.18 | -0.31% | 1,179,391 |
| Jul 22, 2026 | 3.51 | 3.52 | 3.18 | 3.19 | 3.19 | -9.38% | 1,476,739 |
| Jul 21, 2026 | 3.40 | 3.57 | 3.38 | 3.52 | 3.52 | 3.23% | 440,710 |
| Jul 20, 2026 | 3.41 | 3.47 | 3.38 | 3.41 | 3.41 | -1.45% | 540,243 |
| Jul 17, 2026 | 3.29 | 3.47 | 3.29 | 3.46 | 3.46 | 2.67% | 223,557 |
| Jul 16, 2026 | 3.35 | 3.41 | 3.29 | 3.37 | 3.37 | -0.30% | 353,259 |
| Jul 15, 2026 | 3.32 | 3.38 | 3.28 | 3.38 | 3.38 | 2.42% | 322,819 |
| Jul 14, 2026 | 3.31 | 3.40 | 3.19 | 3.30 | 3.30 | -2.37% | 705,866 |
| Jul 13, 2026 | 3.34 | 3.49 | 3.26 | 3.38 | 3.38 | 3.05% | 727,969 |
| Jul 10, 2026 | 3.32 | 3.37 | 3.25 | 3.28 | 3.28 | -1.20% | 397,734 |
| Jul 9, 2026 | 3.40 | 3.45 | 3.25 | 3.32 | 3.32 | -2.35% | 629,021 |
| Jul 8, 2026 | 3.47 | 3.48 | 3.34 | 3.40 | 3.40 | -2.58% | 385,125 |
| Jul 7, 2026 | 3.50 | 3.53 | 3.38 | 3.49 | 3.49 | 0.87% | 638,832 |
| Jul 6, 2026 | 3.65 | 3.72 | 3.46 | 3.46 | 3.46 | -4.16% | 622,363 |
| Jul 2, 2026 | 3.67 | 3.70 | 3.55 | 3.61 | 3.61 | 0.84% | 479,403 |
| Jul 1, 2026 | 3.79 | 3.80 | 3.57 | 3.58 | 3.58 | -2.98% | 883,001 |
| Jun 30, 2026 | 3.77 | 3.95 | 3.64 | 3.69 | 3.69 | -0.81% | 853,939 |
| Jun 29, 2026 | 3.61 | 3.73 | 3.61 | 3.72 | 3.72 | 1.09% | 690,356 |
| Jun 26, 2026 | 3.56 | 3.70 | 3.49 | 3.68 | 3.68 | 5.75% | 991,865 |
| Jun 25, 2026 | 3.73 | 3.77 | 3.45 | 3.48 | 3.48 | -5.95% | 1,088,290 |
| Jun 24, 2026 | 3.69 | 3.75 | 3.65 | 3.70 | 3.70 | - | 787,083 |
| Jun 23, 2026 | 3.70 | 3.77 | 3.66 | 3.70 | 3.70 | 1.37% | 787,899 |
| Jun 22, 2026 | 3.94 | 3.99 | 3.64 | 3.65 | 3.65 | -6.89% | 1,012,041 |
| Jun 18, 2026 | 3.92 | 4.01 | 3.84 | 3.92 | 3.92 | 0.13% | 1,080,458 |
| Jun 17, 2026 | 3.85 | 4.09 | 3.75 | 3.92 | 3.92 | 1.16% | 882,238 |
| Jun 16, 2026 | 3.85 | 4.13 | 3.75 | 3.87 | 3.87 | -8.73% | 5,493,541 |
| Jun 15, 2026 | 4.23 | 4.34 | 4.17 | 4.24 | 4.24 | 1.68% | 641,310 |
| Jun 12, 2026 | 4.31 | 4.45 | 4.16 | 4.17 | 4.17 | -1.18% | 533,765 |
| Jun 11, 2026 | 4.07 | 4.37 | 4.05 | 4.22 | 4.22 | 1.93% | 896,655 |
| Jun 10, 2026 | 4.09 | 4.24 | 4.05 | 4.14 | 4.14 | -0.48% | 617,621 |
| Jun 9, 2026 | 4.34 | 4.59 | 4.13 | 4.16 | 4.16 | -1.89% | 1,431,206 |
| Jun 8, 2026 | 3.62 | 4.28 | 3.62 | 4.24 | 4.24 | 19.77% | 2,265,909 |
| Jun 5, 2026 | 3.69 | 3.73 | 3.48 | 3.54 | 3.54 | -5.35% | 694,104 |