Alvotech (ALVO)
NASDAQ: ALVO · Real-Time Price · USD
8.34
+0.22 (2.71%)
At close: Sep 26, 2025, 4:00 PM EDT
8.31
-0.03 (-0.36%)
After-hours: Sep 26, 2025, 6:59 PM EDT
Alvotech 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% | 258,361 |
| 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% | 536,377 |
| Sep 23, 2025 | 8.35 | 9.25 | 8.21 | 8.70 | 8.70 | 8.61% | 1,902,255 |
| Sep 22, 2025 | 7.86 | 8.02 | 7.82 | 8.01 | 8.01 | 1.65% | 251,776 |
| 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% | 308,299 |
| 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% | 220,084 |
| 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% | 207,190 |
| 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 | 8.41 | 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% | 181,279 |
| Sep 3, 2025 | 7.92 | 8.07 | 7.90 | 7.95 | 7.95 | - | 259,464 |
| 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 |
| Aug 28, 2025 | 8.02 | 8.16 | 8.02 | 8.05 | 8.05 | 0.25% | 299,392 |
| Aug 27, 2025 | 8.11 | 8.11 | 7.97 | 8.03 | 8.03 | -1.11% | 414,759 |
| Aug 26, 2025 | 8.30 | 8.30 | 8.11 | 8.12 | 8.12 | -2.40% | 299,682 |
| Aug 25, 2025 | 8.45 | 8.56 | 8.32 | 8.32 | 8.32 | -1.54% | 647,712 |
| Aug 22, 2025 | 8.48 | 8.52 | 8.33 | 8.45 | 8.45 | -0.24% | 469,579 |
| Aug 21, 2025 | 8.25 | 8.47 | 8.15 | 8.47 | 8.47 | 3.04% | 486,120 |
| Aug 20, 2025 | 8.59 | 8.59 | 8.20 | 8.22 | 8.22 | -5.41% | 382,331 |
| Aug 19, 2025 | 9.06 | 9.06 | 8.66 | 8.69 | 8.69 | -3.44% | 482,203 |
| Aug 18, 2025 | 8.24 | 9.01 | 8.24 | 9.00 | 9.00 | 12.15% | 1,461,697 |
| Aug 15, 2025 | 8.41 | 8.43 | 8.02 | 8.03 | 8.03 | -5.31% | 594,401 |
| Aug 14, 2025 | 8.85 | 8.85 | 7.81 | 8.48 | 8.48 | -5.41% | 1,544,789 |
| Aug 13, 2025 | 9.09 | 9.09 | 8.80 | 8.96 | 8.96 | 3.58% | 670,531 |
| 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 |