Price alert —
Loading…
Sign in to get a one-time email the moment ALV crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $119.31 | $122.02 | $116.75 | $120.26 | 1.7M |
| 2026-07-16 | $123.63 | $126.34 | $123.07 | $124.99 | 1.7M |
| 2026-07-15 | $122.24 | $124.93 | $122.02 | $122.78 | 0.8M |
| 2026-07-14 | $121.58 | $121.88 | $120.10 | $121.48 | 0.7M |
| 2026-07-13 | $120.75 | $121.89 | $120.00 | $121.88 | 0.7M |
| 2026-07-10 | $120.47 | $121.68 | $120.06 | $120.26 | 0.6M |
| 2026-07-09 | $117.54 | $119.42 | $117.53 | $118.95 | 0.6M |
| 2026-07-08 | $117.36 | $118.14 | $115.14 | $117.25 | 0.7M |
| 2026-07-07 | $120.24 | $120.29 | $118.52 | $118.96 | 0.6M |
| 2026-07-06 | $116.98 | $119.95 | $116.98 | $119.83 | 0.5M |
| 2026-07-02 | $115.60 | $117.26 | $114.75 | $116.24 | 0.7M |
| 2026-07-01 | $115.58 | $115.58 | $113.29 | $113.34 | 0.6M |
| 2026-06-30 | $116.61 | $118.03 | $116.07 | $116.17 | 0.6M |
| 2026-06-29 | $118.50 | $118.50 | $115.79 | $116.51 | 0.6M |
| 2026-06-26 | $119.04 | $120.25 | $117.96 | $119.17 | 0.7M |
| 2026-06-25 | $119.76 | $121.36 | $119.10 | $120.81 | 0.6M |
| 2026-06-24 | $116.99 | $119.13 | $116.99 | $118.90 | 0.8M |
| 2026-06-23 | $116.48 | $118.24 | $115.39 | $116.64 | 0.7M |
| 2026-06-22 | $117.42 | $119.67 | $117.40 | $118.34 | 1.0M |
| 2026-06-18 | $116.15 | $118.44 | $116.15 | $118.24 | 1.2M |
| 2026-06-17 | $121.18 | $122.52 | $116.21 | $116.32 | 0.6M |
| 2026-06-16 | $125.36 | $125.48 | $121.83 | $121.95 | 0.7M |
| 2026-06-15 | $131.47 | $131.88 | $125.63 | $125.79 | 0.9M |
| 2026-06-12 | $130.15 | $130.63 | $127.99 | $128.53 | 0.5M |
| 2026-06-11 | $124.89 | $129.25 | $124.03 | $129.20 | 0.7M |
| 2026-06-10 | $125.25 | $125.39 | $123.78 | $124.13 | 0.8M |
| 2026-06-09 | $129.11 | $129.74 | $123.44 | $126.14 | 1.2M |
| 2026-06-08 | $127.96 | $129.22 | $127.75 | $128.23 | 0.5M |
| 2026-06-05 | $129.09 | $129.15 | $126.58 | $127.56 | 0.8M |
| 2026-06-04 | $130.49 | $130.82 | $128.80 | $130.34 | 0.6M |
| 2026-06-03 | $129.65 | $131.52 | $129.21 | $130.42 | 0.9M |
| 2026-06-02 | $128.61 | $132.17 | $128.49 | $131.69 | 0.5M |
| 2026-06-01 | $125.58 | $127.89 | $124.72 | $127.71 | 0.5M |
| 2026-05-29 | $129.14 | $130.15 | $127.02 | $127.12 | 0.9M |
| 2026-05-28 | $128.41 | $129.37 | $127.53 | $128.94 | 0.7M |
| 2026-05-27 | $129.39 | $130.25 | $128.80 | $129.47 | 0.6M |
| 2026-05-26 | $125.00 | $127.78 | $124.97 | $127.26 | 0.6M |
| 2026-05-22 | $121.46 | $123.22 | $120.81 | $122.73 | 0.4M |
| 2026-05-21 | $117.59 | $121.19 | $116.64 | $120.24 | 0.7M |
| 2026-05-20 | $115.15 | $118.32 | $114.19 | $117.86 | 0.8M |
| 2026-05-19 | $114.27 | $116.25 | $113.18 | $115.55 | 1.3M |
| 2026-05-18 | $115.27 | $116.62 | $114.11 | $115.82 | 0.9M |
| 2026-05-15 | $117.80 | $117.88 | $114.30 | $114.85 | 1.0M |
| 2026-05-14 | $122.25 | $123.14 | $120.60 | $120.64 | 0.6M |
| 2026-05-13 | $119.41 | $122.69 | $119.41 | $121.38 | 0.7M |
| 2026-05-12 | $120.33 | $120.48 | $117.68 | $119.41 | 0.6M |
| 2026-05-11 | $121.65 | $121.80 | $119.27 | $120.53 | 0.6M |
| 2026-05-08 | $121.70 | $122.14 | $120.26 | $121.62 | 0.4M |
| 2026-05-07 | $122.33 | $122.80 | $120.56 | $121.01 | 0.7M |
| 2026-05-06 | $121.02 | $122.80 | $121.02 | $121.25 | 0.9M |
| 2026-05-05 | $115.42 | $118.60 | $114.15 | $117.44 | 0.9M |
| 2026-05-04 | $115.67 | $116.73 | $114.10 | $114.67 | 0.6M |
| 2026-05-01 | $116.14 | $116.59 | $114.80 | $116.17 | 0.5M |
| 2026-04-30 | $114.16 | $116.91 | $114.16 | $115.93 | 0.9M |
| 2026-04-29 | $114.08 | $114.54 | $112.96 | $113.31 | 0.8M |
| 2026-04-28 | $116.32 | $116.45 | $113.84 | $114.88 | 0.6M |
| 2026-04-27 | $117.73 | $118.98 | $115.56 | $115.98 | 0.8M |
| 2026-04-24 | $116.53 | $118.91 | $116.07 | $117.81 | 0.6M |
| 2026-04-23 | $116.07 | $117.56 | $114.62 | $116.31 | 0.9M |
| 2026-04-22 | $118.70 | $118.70 | $115.92 | $116.17 | 0.8M |
| 2026-04-21 | $121.47 | $123.02 | $117.54 | $117.69 | 0.9M |
| 2026-04-20 | $119.61 | $121.78 | $119.13 | $121.36 | 1.1M |
| 2026-04-17 | $125.15 | $126.06 | $118.66 | $118.92 | 2.7M |
| 2026-04-16 | $110.64 | $111.88 | $109.71 | $111.33 | 1.4M |
| 2026-04-15 | $109.97 | $110.28 | $108.49 | $109.16 | 1.1M |
| 2026-04-14 | $110.61 | $111.76 | $110.39 | $110.48 | 0.7M |
| 2026-04-13 | $109.13 | $110.46 | $108.13 | $110.38 | 0.6M |
| 2026-04-10 | $111.31 | $111.57 | $109.70 | $110.14 | 0.5M |
| 2026-04-09 | $110.32 | $110.91 | $109.30 | $109.98 | 1.0M |
| 2026-04-08 | $113.11 | $113.11 | $110.37 | $110.51 | 1.0M |
| 2026-04-07 | $104.33 | $105.25 | $103.48 | $104.13 | 0.7M |
| 2026-04-06 | $104.73 | $105.28 | $104.32 | $105.24 | 0.4M |
| 2026-04-02 | $105.22 | $106.36 | $103.57 | $105.29 | 0.5M |
| 2026-04-01 | $106.52 | $107.90 | $105.49 | $107.10 | 0.8M |
| 2026-03-31 | $103.10 | $105.82 | $102.49 | $105.16 | 0.6M |
| 2026-03-30 | $103.43 | $103.45 | $100.43 | $100.97 | 0.7M |
| 2026-03-27 | $104.17 | $104.93 | $102.42 | $102.53 | 0.6M |
| 2026-03-26 | $104.06 | $105.92 | $103.83 | $105.11 | 0.6M |
| 2026-03-25 | $106.40 | $106.60 | $104.43 | $105.11 | 0.6M |
| 2026-03-24 | $103.28 | $105.69 | $103.19 | $105.01 | 0.7M |
| 2026-03-23 | $102.98 | $105.06 | $102.45 | $104.36 | 1.0M |
| 2026-03-20 | $100.62 | $101.00 | $99.16 | $100.34 | 3.2M |
| 2026-03-19 | $100.50 | $102.43 | $100.00 | $101.74 | 1.0M |
| 2026-03-18 | $103.03 | $104.06 | $101.92 | $102.08 | 0.6M |
| 2026-03-17 | $105.52 | $105.67 | $103.80 | $104.20 | 0.9M |
| 2026-03-16 | $103.58 | $104.29 | $103.04 | $103.78 | 0.8M |
| 2026-03-13 | $104.13 | $104.42 | $102.48 | $102.91 | 0.6M |
| 2026-03-12 | $105.25 | $105.67 | $103.38 | $103.72 | 0.8M |
| 2026-03-11 | $107.97 | $109.43 | $107.41 | $107.63 | 0.8M |
| 2026-03-10 | $110.98 | $111.04 | $107.68 | $107.86 | 0.8M |
| 2026-03-09 | $108.79 | $110.10 | $106.95 | $109.45 | 0.8M |
| 2026-03-06 | $109.15 | $111.16 | $107.88 | $111.00 | 0.7M |
| 2026-03-05 | $110.91 | $111.84 | $109.70 | $110.43 | 0.8M |
| 2026-03-04 | $113.07 | $113.72 | $110.97 | $112.13 | 0.9M |
| 2026-03-03 | $111.12 | $113.09 | $109.27 | $113.07 | 1.0M |
| 2026-03-02 | $116.15 | $117.35 | $114.81 | $116.98 | 0.7M |
| 2026-02-27 | $119.93 | $120.79 | $117.95 | $118.52 | 0.6M |
| 2026-02-26 | $121.37 | $121.98 | $119.62 | $120.76 | 0.6M |
| 2026-02-25 | $124.12 | $124.12 | $120.52 | $120.77 | 0.7M |
| 2026-02-24 | $122.03 | $124.40 | $121.50 | $123.43 | 0.6M |
| 2026-02-23 | $122.71 | $122.87 | $120.33 | $121.75 | 0.5M |
| 2026-02-20 | $123.36 | $124.81 | $122.38 | $123.07 | 1.2M |
| 2026-02-19 | $123.90 | $125.01 | $123.10 | $123.15 | 0.8M |
| 2026-02-18 | $125.72 | $125.72 | $124.25 | $125.15 | 0.6M |
| 2026-02-17 | $125.40 | $126.14 | $123.27 | $125.43 | 0.6M |
| 2026-02-13 | $125.05 | $126.37 | $124.84 | $124.98 | 0.6M |
| 2026-02-12 | $126.83 | $128.34 | $124.14 | $125.17 | 0.6M |
| 2026-02-11 | $126.72 | $128.37 | $125.90 | $126.51 | 0.5M |
| 2026-02-10 | $125.10 | $126.48 | $125.10 | $125.82 | 0.8M |
| 2026-02-09 | $125.74 | $126.98 | $123.36 | $123.58 | 0.8M |
| 2026-02-06 | $125.36 | $126.79 | $124.66 | $125.79 | 0.7M |
| 2026-02-05 | $124.98 | $125.91 | $124.00 | $124.32 | 0.8M |
| 2026-02-04 | $123.93 | $126.76 | $123.71 | $126.61 | 1.0M |
| 2026-02-03 | $120.73 | $122.85 | $120.20 | $122.33 | 0.7M |
| 2026-02-02 | $119.17 | $121.34 | $118.89 | $120.49 | 1.2M |
| 2026-01-30 | $120.98 | $122.70 | $119.33 | $121.24 | 1.5M |
| 2026-01-29 | $128.04 | $128.68 | $125.86 | $126.43 | 1.6M |
| 2026-01-28 | $127.76 | $128.24 | $126.24 | $126.25 | 0.5M |
| 2026-01-27 | $128.19 | $129.19 | $127.85 | $128.14 | 0.7M |
| 2026-01-26 | $127.00 | $127.33 | $125.71 | $127.14 | 0.6M |
| 2026-01-23 | $128.57 | $128.57 | $125.81 | $126.94 | 0.7M |
| 2026-01-22 | $128.35 | $128.49 | $125.34 | $125.75 | 0.7M |
| 2026-01-21 | $125.35 | $127.81 | $125.35 | $126.98 | 0.7M |
| 2026-01-20 | $124.27 | $125.20 | $122.59 | $123.13 | 0.7M |