Alvotech (ALVO)
NASDAQ: ALVO · Real-Time Price · USD
3.460
+0.120 (3.59%)
At close: May 1, 2026, 4:00 PM EDT
3.470
+0.010 (0.29%)
After-hours: May 1, 2026, 7:12 PM EDT
Alvotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3.35 | 3.49 | 3.35 | 3.46 | 3.46 | 3.59% | 184,255 |
| 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% | 407,275 |
| 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 |
| Mar 12, 2026 | 3.73 | 3.78 | 3.53 | 3.54 | 3.54 | -5.09% | 1,197,038 |
| Mar 11, 2026 | 3.86 | 3.90 | 3.70 | 3.73 | 3.73 | -3.87% | 640,184 |
| Mar 10, 2026 | 4.03 | 4.08 | 3.82 | 3.88 | 3.88 | -3.48% | 369,061 |
| Mar 9, 2026 | 3.95 | 4.03 | 3.80 | 4.02 | 4.02 | 0.25% | 371,351 |
| Mar 6, 2026 | 4.10 | 4.11 | 3.99 | 4.01 | 4.01 | -3.61% | 311,842 |
| Mar 5, 2026 | 3.94 | 4.17 | 3.90 | 4.16 | 4.16 | 6.94% | 733,374 |
| Mar 4, 2026 | 3.83 | 3.95 | 3.74 | 3.89 | 3.89 | 2.37% | 684,409 |
| Mar 3, 2026 | 3.85 | 3.88 | 3.65 | 3.80 | 3.80 | -4.04% | 935,428 |
| Mar 2, 2026 | 3.89 | 4.01 | 3.78 | 3.96 | 3.96 | -0.75% | 999,886 |
| Feb 27, 2026 | 4.16 | 4.16 | 3.95 | 3.99 | 3.99 | -4.09% | 637,974 |
| Feb 26, 2026 | 4.08 | 4.17 | 3.95 | 4.16 | 4.16 | 1.71% | 632,068 |
| Feb 25, 2026 | 4.12 | 4.16 | 4.02 | 4.09 | 4.09 | -0.49% | 508,803 |
| Feb 24, 2026 | 4.22 | 4.22 | 4.04 | 4.11 | 4.11 | -2.61% | 387,579 |
| Feb 23, 2026 | 4.12 | 4.28 | 3.93 | 4.22 | 4.22 | 1.93% | 1,131,576 |
| Feb 20, 2026 | 4.21 | 4.27 | 4.07 | 4.14 | 4.14 | -4.17% | 578,795 |