Alvotech (ALVO)
NASDAQ: ALVO
· Real-Time Price · USD
8.34
0.22 (2.71%)
At close: Sep 26, 2025, 3:59 PM
8.31
-0.36%
After-hours: Sep 26, 2025, 05:42 PM EDT
ALVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.16 | 8.38 | 8.16 | 8.34 | 8.34 | 2.71% | 240,431 |
| Sep 25, 2025 | 8.55 | 8.55 | 8.07 | 8.12 | 8.12 | -5.36% | 301,730 |
| Sep 24, 2025 | 8.76 | 8.94 | 8.48 | 8.58 | 8.58 | -1.38% | 536,400 |
| Sep 23, 2025 | 8.35 | 9.25 | 8.21 | 8.70 | 8.70 | 8.61% | 1,902,300 |
| Sep 22, 2025 | 7.86 | 8.02 | 7.82 | 8.01 | 8.01 | 1.65% | 251,800 |
| Sep 19, 2025 | 7.94 | 7.97 | 7.84 | 7.88 | 7.88 | 0.77% | 326,072 |
| Sep 18, 2025 | 7.94 | 8.00 | 7.75 | 7.82 | 7.82 | -1.39% | 308,300 |
| Sep 17, 2025 | 7.95 | 8.02 | 7.87 | 7.93 | 7.93 | -0.38% | 223,290 |
| Sep 16, 2025 | 8.15 | 8.15 | 7.86 | 7.96 | 7.96 | -1.97% | 220,100 |
| Sep 15, 2025 | 8.04 | 8.12 | 7.98 | 8.12 | 8.12 | 1.12% | 167,836 |
| Sep 12, 2025 | 8.05 | 8.06 | 7.95 | 8.03 | 8.03 | -0.25% | 221,263 |
| Sep 11, 2025 | 8.03 | 8.15 | 8.03 | 8.05 | 8.05 | 0.25% | 207,045 |
| Sep 10, 2025 | 8.11 | 8.16 | 7.95 | 8.03 | 8.03 | -0.99% | 207,200 |
| Sep 9, 2025 | 8.09 | 8.15 | 8.01 | 8.11 | 8.11 | -0.61% | 277,738 |
| Sep 8, 2025 | 8.38 | 8.41 | 8.05 | 8.16 | 8.16 | -2.04% | 309,344 |
| Sep 5, 2025 | 8.12 | 8.40 | 8.09 | 8.33 | 8.33 | 3.61% | 448,247 |
| Sep 4, 2025 | 8.00 | 8.11 | 8.00 | 8.04 | 8.04 | 1.13% | 181,300 |
| Sep 3, 2025 | 7.92 | 8.07 | 7.90 | 7.95 | 7.95 | 0.00% | 259,666 |
| Sep 2, 2025 | 8.06 | 8.12 | 7.85 | 7.95 | 7.95 | -1.49% | 424,241 |
| Aug 29, 2025 | 8.05 | 8.11 | 7.96 | 8.07 | 8.07 | 0.25% | 229,923 |