Alvotech (ALVO)
NASDAQ: ALVO · Real-Time Price · USD
3.515
+0.215 (6.52%)
At close: Apr 28, 2026, 4:00 PM EDT
3.520
+0.005 (0.14%)
After-hours: Apr 28, 2026, 4:04 PM EDT
Alvotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.35 | 3.55 | 3.33 | 3.52 | - | 6.52% | 456,653 |
| Apr 27, 2026 | 3.40 | 3.49 | 3.30 | 3.30 | 3.30 | -2.37% | 411,563 |
| Apr 24, 2026 | 3.34 | 3.49 | 3.32 | 3.38 | 3.38 | - | 460,059 |
| Apr 23, 2026 | 3.50 | 3.50 | 3.35 | 3.38 | 3.38 | -3.43% | 462,929 |
| Apr 22, 2026 | 3.53 | 3.64 | 3.46 | 3.50 | 3.50 | -0.28% | 338,578 |
| Apr 21, 2026 | 3.63 | 3.72 | 3.51 | 3.51 | 3.51 | -3.04% | 650,681 |
| Apr 20, 2026 | 3.61 | 3.66 | 3.46 | 3.62 | 3.62 | 0.28% | 196,891 |
| Apr 17, 2026 | 3.65 | 3.75 | 3.60 | 3.61 | 3.61 | -0.28% | 211,831 |
| Apr 16, 2026 | 3.65 | 3.69 | 3.59 | 3.62 | 3.62 | -1.09% | 167,675 |
| Apr 15, 2026 | 3.56 | 3.67 | 3.56 | 3.66 | 3.66 | 3.68% | 201,495 |
| Apr 14, 2026 | 3.71 | 3.78 | 3.51 | 3.53 | 3.53 | -4.85% | 274,569 |
| Apr 13, 2026 | 3.58 | 3.74 | 3.55 | 3.71 | 3.71 | 2.49% | 320,955 |
| Apr 10, 2026 | 3.60 | 3.69 | 3.58 | 3.62 | 3.62 | 0.56% | 174,302 |
| Apr 9, 2026 | 3.53 | 3.70 | 3.42 | 3.60 | 3.60 | 0.56% | 435,815 |
| Apr 8, 2026 | 3.58 | 3.69 | 3.50 | 3.58 | 3.58 | 5.60% | 393,664 |
| Apr 7, 2026 | 3.79 | 3.79 | 3.34 | 3.39 | 3.39 | -10.55% | 639,413 |
| Apr 6, 2026 | 3.70 | 3.93 | 3.69 | 3.79 | 3.79 | 3.84% | 438,385 |
| Apr 2, 2026 | 3.55 | 3.67 | 3.49 | 3.65 | 3.65 | 0.83% | 246,832 |
| Apr 1, 2026 | 3.55 | 3.69 | 3.55 | 3.62 | 3.62 | 5.54% | 473,077 |
| Mar 31, 2026 | 3.33 | 3.47 | 3.27 | 3.43 | 3.43 | 4.26% | 602,841 |
| Mar 30, 2026 | 3.13 | 3.35 | 3.10 | 3.29 | 3.29 | 5.79% | 722,541 |
| Mar 27, 2026 | 3.23 | 3.24 | 3.10 | 3.11 | 3.11 | -4.01% | 317,839 |
| Mar 26, 2026 | 3.14 | 3.26 | 3.08 | 3.24 | 3.24 | 3.18% | 552,770 |
| Mar 25, 2026 | 3.21 | 3.29 | 3.13 | 3.14 | 3.14 | 0.32% | 346,683 |
| Mar 24, 2026 | 3.28 | 3.28 | 3.03 | 3.13 | 3.13 | -6.01% | 1,133,527 |
| Mar 23, 2026 | 3.54 | 3.54 | 3.31 | 3.33 | 3.33 | -5.67% | 877,573 |
| Mar 20, 2026 | 3.57 | 3.62 | 3.44 | 3.53 | 3.53 | -1.40% | 1,261,633 |
| Mar 19, 2026 | 3.66 | 3.68 | 3.42 | 3.58 | 3.58 | -5.79% | 979,395 |
| Mar 18, 2026 | 3.79 | 3.85 | 3.70 | 3.80 | 3.80 | -0.52% | 652,982 |
| Mar 17, 2026 | 3.66 | 3.88 | 3.66 | 3.82 | 3.82 | 5.82% | 392,891 |
| Mar 16, 2026 | 3.53 | 3.65 | 3.51 | 3.61 | 3.61 | 4.03% | 482,009 |
| Mar 13, 2026 | 3.58 | 3.63 | 3.45 | 3.47 | 3.47 | -1.98% | 550,202 |
| Mar 12, 2026 | 3.73 | 3.78 | 3.53 | 3.54 | 3.54 | -5.09% | 1,197,038 |
| Mar 11, 2026 | 3.86 | 3.90 | 3.70 | 3.73 | 3.73 | -3.87% | 640,184 |
| Mar 10, 2026 | 4.03 | 4.08 | 3.82 | 3.88 | 3.88 | -3.48% | 369,061 |
| Mar 9, 2026 | 3.95 | 4.03 | 3.80 | 4.02 | 4.02 | 0.25% | 371,351 |
| Mar 6, 2026 | 4.10 | 4.11 | 3.99 | 4.01 | 4.01 | -3.61% | 311,842 |
| Mar 5, 2026 | 3.94 | 4.17 | 3.90 | 4.16 | 4.16 | 6.94% | 733,374 |
| Mar 4, 2026 | 3.83 | 3.95 | 3.74 | 3.89 | 3.89 | 2.37% | 684,409 |
| Mar 3, 2026 | 3.85 | 3.88 | 3.65 | 3.80 | 3.80 | -4.04% | 935,428 |
| Mar 2, 2026 | 3.89 | 4.01 | 3.78 | 3.96 | 3.96 | -0.75% | 999,886 |
| Feb 27, 2026 | 4.16 | 4.16 | 3.95 | 3.99 | 3.99 | -4.09% | 637,974 |
| Feb 26, 2026 | 4.08 | 4.17 | 3.95 | 4.16 | 4.16 | 1.71% | 632,068 |
| Feb 25, 2026 | 4.12 | 4.16 | 4.02 | 4.09 | 4.09 | -0.49% | 508,803 |
| Feb 24, 2026 | 4.22 | 4.22 | 4.04 | 4.11 | 4.11 | -2.61% | 387,579 |
| Feb 23, 2026 | 4.12 | 4.28 | 3.93 | 4.22 | 4.22 | 1.93% | 1,131,576 |
| Feb 20, 2026 | 4.21 | 4.27 | 4.07 | 4.14 | 4.14 | -4.17% | 578,795 |
| Feb 19, 2026 | 4.40 | 4.45 | 4.07 | 4.32 | 4.32 | -1.14% | 1,752,179 |
| Feb 18, 2026 | 4.65 | 4.66 | 4.34 | 4.37 | 4.37 | -5.82% | 819,502 |
| Feb 17, 2026 | 4.68 | 4.69 | 4.38 | 4.64 | 4.64 | - | 530,928 |
| 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% | 461,411 |
| 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% | 396,854 |
| 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 |