Alvotech (ALVO)
10.37
-1.18 (-10.22%)
At close: Mar 27, 2025, 3:59 PM
10.58
2.05%
After-hours: Mar 27, 2025, 07:31 PM EDT
ALVO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 11.68 | 11.70 | 11.41 | 11.55 | -0.11 | -0.94% | 95,549 |
| Mar 25, 2025 | 11.49 | 11.70 | 11.46 | 11.66 | 0.10 | 0.87% | 63,106 |
| Mar 24, 2025 | 11.50 | 11.68 | 11.50 | 11.56 | -0.01 | -0.09% | 119,600 |
| Mar 21, 2025 | 11.55 | 11.68 | 11.39 | 11.57 | 0.02 | 0.17% | 233,900 |
| Mar 20, 2025 | 11.37 | 11.77 | 11.37 | 11.55 | 0.21 | 1.85% | 86,200 |
| Mar 19, 2025 | 11.40 | 11.41 | 11.15 | 11.34 | 0.00 | 0.00% | 49,700 |
| Mar 18, 2025 | 11.19 | 11.43 | 11.07 | 11.34 | 0.03 | 0.27% | 79,100 |
| Mar 17, 2025 | 11.33 | 11.39 | 11.28 | 11.31 | 0.01 | 0.09% | 24,516 |
| Mar 14, 2025 | 11.19 | 11.45 | 11.19 | 11.30 | 0.12 | 1.07% | 56,900 |
| Mar 13, 2025 | 11.27 | 11.33 | 11.03 | 11.18 | -0.19 | -1.67% | 61,100 |
| Mar 12, 2025 | 11.00 | 11.73 | 10.90 | 11.37 | 0.56 | 5.18% | 96,400 |
| Mar 11, 2025 | 10.75 | 10.85 | 10.46 | 10.81 | 0.11 | 1.03% | 173,400 |
| Mar 10, 2025 | 11.01 | 11.11 | 10.60 | 10.70 | -0.45 | -4.04% | 123,000 |
| Mar 7, 2025 | 11.28 | 11.28 | 10.99 | 11.15 | 0.02 | 0.18% | 67,800 |
| Mar 6, 2025 | 11.10 | 11.22 | 10.69 | 11.13 | -0.16 | -1.42% | 237,600 |
| Mar 5, 2025 | 11.00 | 11.47 | 11.00 | 11.29 | 0.48 | 4.44% | 137,900 |
| Mar 4, 2025 | 11.00 | 11.00 | 10.59 | 10.81 | -0.29 | -2.61% | 89,443 |
| Mar 3, 2025 | 11.40 | 11.43 | 11.01 | 11.10 | -0.26 | -2.29% | 79,000 |
| Feb 28, 2025 | 11.46 | 11.49 | 11.30 | 11.36 | -0.10 | -0.87% | 134,105 |
| Feb 27, 2025 | 11.89 | 11.89 | 11.45 | 11.46 | -0.31 | -2.63% | 100,515 |
| Feb 26, 2025 | 11.86 | 11.86 | 11.69 | 11.77 | -0.05 | -0.42% | 81,200 |
| Feb 25, 2025 | 11.86 | 11.89 | 11.74 | 11.82 | -0.05 | -0.42% | 99,000 |
| Feb 24, 2025 | 12.19 | 12.25 | 11.83 | 11.87 | -0.41 | -3.34% | 116,300 |
| Feb 21, 2025 | 12.10 | 12.38 | 12.02 | 12.28 | 0.58 | 4.96% | 189,047 |
| Feb 20, 2025 | 11.70 | 11.87 | 11.61 | 11.70 | -0.02 | -0.17% | 130,400 |
| Feb 19, 2025 | 12.29 | 12.40 | 11.68 | 11.72 | -0.86 | -6.84% | 193,600 |
| Feb 18, 2025 | 12.89 | 12.89 | 12.50 | 12.58 | -0.41 | -3.16% | 197,248 |
| Feb 14, 2025 | 12.90 | 13.08 | 12.82 | 12.99 | 0.21 | 1.64% | 119,500 |
| Feb 13, 2025 | 12.65 | 12.83 | 12.59 | 12.78 | 0.13 | 1.03% | 92,438 |
| Feb 12, 2025 | 12.63 | 12.96 | 12.59 | 12.65 | -0.03 | -0.24% | 96,148 |
| Feb 11, 2025 | 12.63 | 12.84 | 12.52 | 12.68 | -0.07 | -0.55% | 81,946 |
| Feb 10, 2025 | 12.90 | 12.90 | 12.55 | 12.75 | -0.16 | -1.24% | 120,500 |
| Feb 7, 2025 | 12.81 | 12.99 | 12.81 | 12.91 | 0.06 | 0.47% | 94,000 |
| Feb 6, 2025 | 12.54 | 12.96 | 12.52 | 12.85 | 0.31 | 2.47% | 161,408 |
| Feb 5, 2025 | 12.44 | 12.71 | 12.44 | 12.54 | 0.10 | 0.80% | 463,411 |
| Feb 4, 2025 | 12.05 | 12.75 | 12.05 | 12.44 | 0.06 | 0.48% | 96,000 |
| Feb 3, 2025 | 12.50 | 12.50 | 12.26 | 12.38 | -0.34 | -2.67% | 427,615 |
| Jan 31, 2025 | 12.80 | 12.96 | 12.70 | 12.72 | 0.31 | 2.50% | 825,300 |
| Jan 30, 2025 | 12.56 | 12.70 | 12.39 | 12.41 | -0.16 | -1.27% | 78,715 |
| Jan 29, 2025 | 12.75 | 12.83 | 12.36 | 12.57 | -0.17 | -1.33% | 209,300 |
| Jan 28, 2025 | 13.00 | 13.00 | 12.55 | 12.74 | -0.32 | -2.45% | 239,400 |
| Jan 27, 2025 | 12.99 | 13.08 | 12.92 | 13.06 | 0.07 | 0.54% | 96,201 |
| Jan 24, 2025 | 13.02 | 13.26 | 12.83 | 12.99 | -0.13 | -0.99% | 109,615 |
| Jan 23, 2025 | 13.38 | 13.40 | 13.07 | 13.12 | -0.17 | -1.28% | 125,600 |
| Jan 22, 2025 | 13.28 | 13.40 | 13.21 | 13.29 | -0.07 | -0.52% | 93,121 |
| Jan 21, 2025 | 13.16 | 13.44 | 13.05 | 13.36 | 0.09 | 0.68% | 151,500 |
| Jan 17, 2025 | 13.20 | 13.46 | 13.20 | 13.27 | 0.04 | 0.30% | 200,541 |
| Jan 16, 2025 | 13.28 | 13.48 | 13.06 | 13.23 | 0.03 | 0.23% | 138,032 |
| Jan 15, 2025 | 13.31 | 13.50 | 13.16 | 13.20 | -0.11 | -0.83% | 143,600 |
| Jan 14, 2025 | 13.16 | 13.42 | 13.16 | 13.31 | 0.09 | 0.68% | 183,909 |