Alvotech (ALVO)
NASDAQ: ALVO · Real-Time Price · USD
3.990
-0.170 (-4.09%)
At close: Feb 27, 2026, 4:00 PM EST
4.070
+0.080 (2.01%)
After-hours: Feb 27, 2026, 7:36 PM EST
Alvotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.16 | 4.16 | 3.95 | 4.01 | 4.01 | -3.61% | 632,760 |
| Feb 26, 2026 | 4.08 | 4.17 | 3.95 | 4.16 | 4.16 | 1.71% | 631,918 |
| Feb 25, 2026 | 4.12 | 4.16 | 4.02 | 4.09 | 4.09 | -0.49% | 508,800 |
| Feb 24, 2026 | 4.22 | 4.22 | 4.04 | 4.11 | 4.11 | -2.61% | 381,423 |
| Feb 23, 2026 | 4.12 | 4.28 | 3.93 | 4.22 | 4.22 | 1.93% | 1,131,509 |
| Feb 20, 2026 | 4.21 | 4.27 | 4.07 | 4.14 | 4.14 | -4.17% | 578,675 |
| Feb 19, 2026 | 4.40 | 4.45 | 4.07 | 4.32 | 4.32 | -1.14% | 1,752,165 |
| Feb 18, 2026 | 4.65 | 4.66 | 4.34 | 4.37 | 4.37 | -5.82% | 818,826 |
| Feb 17, 2026 | 4.68 | 4.69 | 4.38 | 4.64 | 4.64 | - | 530,844 |
| Feb 13, 2026 | 4.71 | 4.80 | 4.64 | 4.64 | 4.64 | -1.49% | 214,945 |
| Feb 12, 2026 | 4.90 | 4.94 | 4.64 | 4.71 | 4.71 | -2.89% | 460,409 |
| Feb 11, 2026 | 5.19 | 5.19 | 4.83 | 4.85 | 4.85 | -6.73% | 458,395 |
| Feb 10, 2026 | 5.12 | 5.31 | 5.11 | 5.20 | 5.20 | 1.17% | 550,784 |
| Feb 9, 2026 | 5.16 | 5.27 | 5.00 | 5.14 | 5.14 | 0.39% | 396,700 |
| Feb 6, 2026 | 5.01 | 5.15 | 4.98 | 5.12 | 5.12 | 2.61% | 316,848 |
| Feb 5, 2026 | 5.15 | 5.29 | 4.95 | 4.99 | 4.99 | -1.96% | 390,383 |
| Feb 4, 2026 | 5.22 | 5.36 | 5.07 | 5.09 | 5.09 | -2.30% | 420,331 |
| Feb 3, 2026 | 5.31 | 5.45 | 5.05 | 5.21 | 5.21 | -2.07% | 303,774 |
| Feb 2, 2026 | 5.33 | 5.36 | 5.24 | 5.32 | 5.32 | -0.93% | 223,467 |
| Jan 30, 2026 | 5.39 | 5.53 | 5.27 | 5.37 | 5.37 | -0.92% | 463,402 |
| Jan 29, 2026 | 5.37 | 5.58 | 5.35 | 5.42 | 5.42 | 2.46% | 408,114 |
| Jan 28, 2026 | 5.31 | 5.37 | 5.21 | 5.29 | 5.29 | -0.38% | 291,871 |
| Jan 27, 2026 | 5.30 | 5.45 | 5.29 | 5.31 | 5.31 | -0.38% | 393,887 |
| Jan 26, 2026 | 5.26 | 5.36 | 5.19 | 5.33 | 5.33 | 1.33% | 205,481 |
| Jan 23, 2026 | 5.17 | 5.30 | 5.10 | 5.26 | 5.26 | 1.74% | 224,169 |
| Jan 22, 2026 | 5.10 | 5.26 | 5.10 | 5.17 | 5.17 | 2.58% | 248,628 |
| Jan 21, 2026 | 4.99 | 5.12 | 4.93 | 5.04 | 5.04 | 1.61% | 252,449 |
| Jan 20, 2026 | 4.86 | 5.07 | 4.75 | 4.96 | 4.96 | 0.81% | 251,458 |
| Jan 16, 2026 | 4.90 | 5.01 | 4.86 | 4.92 | 4.92 | -0.61% | 217,861 |
| Jan 15, 2026 | 4.93 | 4.97 | 4.83 | 4.95 | 4.95 | -1.00% | 207,863 |
| Jan 14, 2026 | 4.81 | 5.01 | 4.76 | 5.00 | 5.00 | 3.52% | 242,505 |
| Jan 13, 2026 | 4.90 | 4.90 | 4.70 | 4.83 | 4.83 | -2.03% | 321,089 |
| Jan 12, 2026 | 4.65 | 4.96 | 4.65 | 4.93 | 4.93 | 6.25% | 534,131 |
| Jan 9, 2026 | 4.79 | 4.86 | 4.61 | 4.64 | 4.64 | -1.90% | 332,309 |
| Jan 8, 2026 | 4.67 | 4.86 | 4.62 | 4.73 | 4.73 | 1.50% | 297,332 |
| Jan 7, 2026 | 4.68 | 4.77 | 4.57 | 4.66 | 4.66 | 1.75% | 321,008 |
| Jan 6, 2026 | 4.82 | 4.90 | 4.40 | 4.58 | 4.58 | -6.53% | 1,043,106 |
| Jan 5, 2026 | 5.00 | 5.02 | 4.75 | 4.90 | 4.90 | -2.00% | 769,010 |
| Jan 2, 2026 | 5.14 | 5.14 | 4.96 | 5.00 | 5.00 | -2.53% | 317,773 |
| Dec 31, 2025 | 5.13 | 5.23 | 5.04 | 5.13 | 5.13 | 1.58% | 322,242 |
| Dec 30, 2025 | 4.97 | 5.12 | 4.97 | 5.05 | 5.05 | 1.61% | 293,288 |
| Dec 29, 2025 | 5.14 | 5.20 | 4.97 | 4.97 | 4.97 | -5.51% | 384,906 |
| Dec 26, 2025 | 5.30 | 5.35 | 5.16 | 5.26 | 5.26 | -0.57% | 360,945 |
| Dec 24, 2025 | 4.85 | 5.33 | 4.84 | 5.29 | 5.29 | 9.98% | 535,701 |
| Dec 23, 2025 | 5.00 | 5.09 | 4.79 | 4.81 | 4.81 | -2.63% | 772,754 |
| Dec 22, 2025 | 4.91 | 5.06 | 4.88 | 4.94 | 4.94 | 0.82% | 626,992 |
| Dec 19, 2025 | 4.80 | 5.07 | 4.80 | 4.90 | 4.90 | 3.59% | 912,706 |
| Dec 18, 2025 | 5.03 | 5.05 | 4.67 | 4.73 | 4.73 | -5.40% | 900,126 |
| Dec 17, 2025 | 4.97 | 5.12 | 4.97 | 5.00 | 5.00 | -0.79% | 455,694 |
| Dec 16, 2025 | 5.40 | 5.49 | 4.79 | 5.04 | 5.04 | -6.67% | 1,267,627 |
| Dec 15, 2025 | 5.62 | 5.64 | 5.37 | 5.40 | 5.40 | -3.05% | 332,146 |
| Dec 12, 2025 | 5.75 | 5.78 | 5.40 | 5.57 | 5.57 | -3.13% | 426,216 |
| Dec 11, 2025 | 5.57 | 5.85 | 5.50 | 5.75 | 5.75 | 3.98% | 600,462 |
| Dec 10, 2025 | 5.54 | 5.62 | 5.46 | 5.53 | 5.53 | -0.54% | 149,735 |
| Dec 9, 2025 | 5.23 | 5.67 | 5.23 | 5.56 | 5.56 | 2.02% | 546,256 |
| Dec 8, 2025 | 5.46 | 5.65 | 5.29 | 5.45 | 5.45 | -0.37% | 533,271 |
| Dec 5, 2025 | 5.11 | 5.50 | 5.10 | 5.47 | 5.47 | 7.89% | 862,010 |
| Dec 4, 2025 | 4.62 | 5.08 | 4.55 | 5.07 | 5.07 | 9.27% | 1,109,050 |
| Dec 3, 2025 | 4.50 | 4.70 | 4.32 | 4.64 | 4.64 | 0.87% | 1,233,558 |
| Dec 2, 2025 | 4.85 | 4.86 | 4.60 | 4.60 | 4.60 | -4.96% | 470,801 |
| Dec 1, 2025 | 5.11 | 5.12 | 4.81 | 4.84 | 4.84 | -5.10% | 454,822 |
| Nov 28, 2025 | 5.06 | 5.15 | 5.06 | 5.10 | 5.10 | -0.97% | 340,128 |
| Nov 26, 2025 | 5.20 | 5.21 | 5.09 | 5.15 | 5.15 | -3.56% | 439,846 |
| Nov 25, 2025 | 5.47 | 5.47 | 5.12 | 5.34 | 5.34 | -2.38% | 445,839 |
| Nov 24, 2025 | 5.15 | 5.49 | 5.08 | 5.47 | 5.47 | 6.42% | 363,418 |
| Nov 21, 2025 | 5.12 | 5.32 | 5.07 | 5.14 | 5.14 | 1.58% | 302,697 |
| Nov 20, 2025 | 5.39 | 5.40 | 5.05 | 5.06 | 5.06 | -3.25% | 648,407 |
| Nov 19, 2025 | 5.10 | 5.25 | 5.10 | 5.23 | 5.23 | 2.35% | 277,942 |
| Nov 18, 2025 | 5.11 | 5.19 | 5.10 | 5.11 | 5.11 | -0.58% | 424,350 |
| Nov 17, 2025 | 5.44 | 5.49 | 5.12 | 5.14 | 5.14 | -6.38% | 727,572 |
| Nov 14, 2025 | 5.57 | 5.68 | 5.40 | 5.49 | 5.49 | -0.54% | 545,082 |
| Nov 13, 2025 | 5.21 | 5.78 | 5.11 | 5.52 | 5.52 | -1.43% | 915,026 |
| Nov 12, 2025 | 5.57 | 5.68 | 5.56 | 5.60 | 5.60 | 0.36% | 470,173 |
| Nov 11, 2025 | 5.46 | 5.65 | 5.38 | 5.58 | 5.58 | 1.82% | 484,304 |
| Nov 10, 2025 | 5.83 | 5.85 | 5.47 | 5.48 | 5.48 | -4.03% | 721,137 |
| Nov 7, 2025 | 5.45 | 5.71 | 5.42 | 5.71 | 5.71 | 12.85% | 1,006,218 |
| Nov 6, 2025 | 5.00 | 5.20 | 5.00 | 5.06 | 5.06 | 3.69% | 679,325 |
| Nov 5, 2025 | 4.86 | 5.07 | 4.83 | 4.88 | 4.88 | 1.04% | 898,101 |
| Nov 4, 2025 | 5.09 | 5.10 | 4.70 | 4.83 | 4.83 | -3.98% | 1,672,418 |
| Nov 3, 2025 | 5.81 | 5.87 | 4.81 | 5.03 | 5.03 | -34.25% | 4,630,571 |
| Oct 31, 2025 | 7.81 | 7.81 | 7.52 | 7.65 | 7.65 | -2.42% | 427,619 |
| Oct 30, 2025 | 7.88 | 7.92 | 7.80 | 7.84 | 7.84 | -0.76% | 302,793 |
| Oct 29, 2025 | 7.82 | 8.01 | 7.79 | 7.90 | 7.90 | 0.38% | 441,384 |
| Oct 28, 2025 | 8.13 | 8.15 | 7.77 | 7.87 | 7.87 | -3.20% | 581,362 |
| Oct 27, 2025 | 8.49 | 8.50 | 8.11 | 8.13 | 8.13 | -3.21% | 280,981 |
| Oct 24, 2025 | 8.15 | 8.44 | 8.02 | 8.40 | 8.40 | 3.07% | 400,032 |
| Oct 23, 2025 | 8.30 | 8.32 | 8.09 | 8.15 | 8.15 | -0.97% | 228,450 |
| Oct 22, 2025 | 8.37 | 8.43 | 8.19 | 8.23 | 8.23 | -3.40% | 341,809 |
| Oct 21, 2025 | 8.52 | 8.53 | 8.35 | 8.52 | 8.52 | -0.81% | 243,599 |
| Oct 20, 2025 | 8.72 | 8.75 | 8.58 | 8.59 | 8.59 | -1.49% | 245,619 |
| Oct 17, 2025 | 8.58 | 8.73 | 8.43 | 8.72 | 8.72 | -0.34% | 314,433 |
| Oct 16, 2025 | 8.99 | 9.00 | 8.65 | 8.75 | 8.75 | -2.56% | 300,883 |
| Oct 15, 2025 | 8.75 | 9.05 | 8.70 | 8.98 | 8.98 | 5.65% | 512,366 |
| Oct 14, 2025 | 8.30 | 8.59 | 8.25 | 8.50 | 8.50 | 6.65% | 638,843 |
| Oct 13, 2025 | 8.33 | 8.35 | 7.97 | 7.97 | 7.97 | -3.28% | 290,012 |
| Oct 10, 2025 | 8.30 | 8.30 | 7.97 | 8.24 | 8.24 | -0.72% | 422,433 |
| Oct 9, 2025 | 8.76 | 8.82 | 8.27 | 8.30 | 8.30 | -4.38% | 365,809 |
| Oct 8, 2025 | 8.83 | 8.96 | 8.66 | 8.68 | 8.68 | 0.46% | 273,526 |
| Oct 7, 2025 | 8.77 | 8.89 | 8.55 | 8.64 | 8.64 | 0.70% | 330,747 |
| Oct 6, 2025 | 8.39 | 8.61 | 8.34 | 8.58 | 8.58 | 3.12% | 333,836 |