Alvotech (ALVO)
NASDAQ: ALVO · Real-Time Price · USD
8.96
+0.31 (3.58%)
At close: Aug 13, 2025, 4:00 PM
8.94
-0.02 (-0.22%)
After-hours: Aug 13, 2025, 6:59 PM EDT
Alvotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 9.09 | 9.09 | 8.80 | 8.96 | 8.96 | 3.58% | 596,168 |
| Aug 12, 2025 | 8.63 | 8.70 | 8.52 | 8.65 | 8.65 | 1.53% | 272,606 |
| Aug 11, 2025 | 8.46 | 8.75 | 8.44 | 8.52 | 8.52 | 0.71% | 250,942 |
| Aug 8, 2025 | 8.44 | 8.55 | 8.40 | 8.46 | 8.46 | 0.24% | 158,504 |
| Aug 7, 2025 | 8.49 | 8.62 | 8.31 | 8.44 | 8.44 | -0.24% | 277,049 |
| Aug 6, 2025 | 8.59 | 8.65 | 8.32 | 8.46 | 8.46 | -1.86% | 404,129 |
| Aug 5, 2025 | 8.87 | 8.90 | 8.60 | 8.62 | 8.62 | -2.82% | 190,319 |
| Aug 4, 2025 | 8.98 | 9.01 | 8.73 | 8.87 | 8.87 | 0.91% | 217,383 |
| Aug 1, 2025 | 8.91 | 9.06 | 8.76 | 8.79 | 8.79 | -2.98% | 285,304 |
| Jul 31, 2025 | 9.41 | 9.46 | 8.96 | 9.06 | 9.06 | -2.37% | 313,621 |
| Jul 30, 2025 | 9.71 | 9.73 | 9.14 | 9.28 | 9.28 | -4.53% | 293,444 |
| Jul 29, 2025 | 9.76 | 9.94 | 9.59 | 9.72 | 9.72 | -0.92% | 251,069 |
| Jul 28, 2025 | 9.75 | 9.91 | 9.53 | 9.81 | 9.81 | 2.08% | 331,878 |
| Jul 25, 2025 | 9.23 | 9.62 | 9.20 | 9.61 | 9.61 | 4.91% | 293,023 |
| Jul 24, 2025 | 9.19 | 9.20 | 9.04 | 9.16 | 9.16 | - | 207,166 |
| Jul 23, 2025 | 8.72 | 9.18 | 8.68 | 9.16 | 9.16 | 5.53% | 386,732 |
| Jul 22, 2025 | 8.65 | 8.71 | 8.51 | 8.68 | 8.68 | 0.46% | 174,372 |
| Jul 21, 2025 | 8.64 | 8.91 | 8.57 | 8.64 | 8.64 | 0.12% | 228,538 |
| Jul 18, 2025 | 8.75 | 8.84 | 8.54 | 8.63 | 8.63 | -1.15% | 235,520 |
| Jul 17, 2025 | 8.43 | 8.76 | 8.37 | 8.73 | 8.73 | 3.68% | 318,936 |
| Jul 16, 2025 | 8.73 | 8.83 | 8.42 | 8.42 | 8.42 | 0.12% | 708,761 |
| Jul 15, 2025 | 8.94 | 9.13 | 8.33 | 8.41 | 8.41 | -5.51% | 1,735,383 |
| Jul 14, 2025 | 8.47 | 8.92 | 8.41 | 8.90 | 8.90 | 4.46% | 276,573 |
| Jul 11, 2025 | 8.62 | 8.80 | 8.50 | 8.52 | 8.52 | -2.41% | 170,181 |
| Jul 10, 2025 | 8.65 | 8.86 | 8.55 | 8.73 | 8.73 | -0.11% | 206,073 |
| Jul 9, 2025 | 8.82 | 8.92 | 8.73 | 8.74 | 8.74 | -0.79% | 137,562 |
| Jul 8, 2025 | 8.93 | 9.00 | 8.81 | 8.81 | 8.81 | -2.33% | 157,380 |
| Jul 7, 2025 | 9.26 | 9.26 | 8.93 | 9.02 | 9.02 | -1.85% | 180,003 |
| Jul 3, 2025 | 9.01 | 9.22 | 8.94 | 9.19 | 9.19 | 2.91% | 202,737 |
| Jul 2, 2025 | 9.05 | 9.10 | 8.86 | 8.93 | 8.93 | -1.54% | 228,484 |
| Jul 1, 2025 | 9.03 | 9.24 | 9.03 | 9.07 | 9.07 | -0.55% | 119,927 |
| Jun 30, 2025 | 9.23 | 9.30 | 9.08 | 9.12 | 9.12 | -0.22% | 239,314 |
| Jun 27, 2025 | 9.42 | 9.49 | 9.10 | 9.14 | 9.14 | -2.97% | 225,166 |
| Jun 26, 2025 | 9.22 | 9.51 | 9.20 | 9.42 | 9.42 | 3.18% | 159,521 |
| Jun 25, 2025 | 9.28 | 9.28 | 9.06 | 9.13 | 9.13 | -0.98% | 206,699 |
| Jun 24, 2025 | 9.28 | 9.42 | 9.20 | 9.22 | 9.22 | 0.99% | 235,613 |
| Jun 23, 2025 | 9.16 | 9.34 | 9.00 | 9.13 | 9.13 | -2.35% | 188,405 |
| Jun 20, 2025 | 8.90 | 9.40 | 8.73 | 9.35 | 9.35 | 3.77% | 268,158 |
| Jun 18, 2025 | 9.20 | 9.21 | 8.98 | 9.01 | 9.01 | -2.28% | 143,329 |
| Jun 17, 2025 | 9.30 | 9.46 | 9.21 | 9.22 | 9.22 | -1.28% | 81,445 |
| Jun 16, 2025 | 9.75 | 9.75 | 9.29 | 9.34 | 9.34 | -4.11% | 105,879 |
| Jun 13, 2025 | 9.64 | 9.80 | 9.52 | 9.74 | 9.74 | -1.02% | 130,109 |
| Jun 12, 2025 | 10.00 | 10.07 | 9.71 | 9.84 | 9.84 | -2.67% | 169,077 |
| Jun 11, 2025 | 10.32 | 10.32 | 10.05 | 10.11 | 10.11 | -2.51% | 291,179 |
| Jun 10, 2025 | 10.58 | 10.63 | 10.36 | 10.37 | 10.37 | -2.45% | 88,502 |
| Jun 9, 2025 | 10.75 | 10.78 | 10.54 | 10.63 | 10.63 | -0.28% | 126,607 |
| Jun 6, 2025 | 10.49 | 10.80 | 10.49 | 10.66 | 10.66 | 1.52% | 173,756 |
| Jun 5, 2025 | 10.71 | 11.12 | 10.32 | 10.50 | 10.50 | -3.05% | 368,008 |
| Jun 4, 2025 | 11.35 | 11.85 | 10.52 | 10.83 | 10.83 | -5.41% | 518,570 |
| Jun 3, 2025 | 11.13 | 11.56 | 11.04 | 11.45 | 11.45 | 2.10% | 131,238 |