Alvotech (ALVO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ALVO Historical Return
If you invested $1000 in Alvotech (ALVO) since IPO date, it would be worth $434.33 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $552.3, while $1000 invested 1 year ago would be worth $590.55. This corresponds to total returns of -56.57%, -44.77%, -40.95%, respectively, with annualized returns of -17.43%, -17.95%, -40.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ALVO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.14 | 5.13 | 5.13 | 5.24 | 5.12 | 480,520 |
| October 20, 2026 | 5.4 | 5.12 | 5.12 | 5.45 | 5.09 | 1.3M |
| October 19, 2026 | 5.13 | 5.03 | 5.03 | 5.15 | 5.02 | 907,210 |
| October 16, 2026 | 5.27 | 5 | 5 | 5.3 | 4.95 | 1.06M |
| October 15, 2026 | 5.15 | 5.31 | 5.31 | 5.39 | 5.13 | 1.16M |
| October 14, 2026 | 5.32 | 5.17 | 5.17 | 5.51 | 5.15 | 1.03M |
| October 13, 2026 | 5.51 | 5.38 | 5.38 | 5.64 | 5.31 | 1.21M |
| October 12, 2026 | 5.79 | 5.5 | 5.5 | 5.89 | 5.44 | 839,892 |
| October 09, 2026 | 5.67 | 5.78 | 5.78 | 5.81 | 5.57 | 707,114 |
| October 08, 2026 | 5.83 | 5.67 | 5.67 | 5.83 | 5.61 | 668,877 |
| October 07, 2026 | 6.1 | 5.85 | 5.85 | 6.14 | 5.85 | 864,551 |
| October 06, 2026 | 6.07 | 6.14 | 6.14 | 6.17 | 6 | 1.22M |
| October 05, 2026 | 5.99 | 6.11 | 6.11 | 6.53 | 5.9 | 2.9M |
| October 02, 2026 | 5.61 | 5.45 | 5.45 | 5.7 | 5.43 | 750,793 |
| October 01, 2026 | 5.81 | 5.62 | 5.62 | 5.82 | 5.46 | 1.2M |
| September 30, 2026 | 5.95 | 5.8 | 5.8 | 5.97 | 5.76 | 1.14M |
| September 29, 2026 | 6.14 | 5.92 | 5.92 | 6.17 | 5.83 | 1.17M |
| September 28, 2026 | 5.73 | 6.15 | 6.15 | 6.17 | 5.68 | 1.43M |
| September 25, 2026 | 5.9 | 5.75 | 5.75 | 5.9 | 5.67 | 705,134 |
| September 24, 2026 | 5.75 | 5.88 | 5.88 | 6.06 | 5.75 | 1.2M |
| September 23, 2026 | 5.86 | 5.81 | 5.81 | 5.89 | 5.7 | 773,907 |
| September 22, 2026 | 5.9 | 5.84 | 5.84 | 5.97 | 5.72 | 975,837 |
| September 21, 2026 | 5.92 | 5.88 | 5.88 | 5.98 | 5.74 | 1.31M |
| September 18, 2026 | 5.4 | 5.87 | 5.87 | 5.99 | 5.4 | 3.53M |
| September 17, 2026 | 5.22 | 5.34 | 5.34 | 5.46 | 5.2 | 1.7M |
| September 16, 2026 | 5.4 | 5.1 | 5.1 | 5.53 | 5.1 | 3.86M |
| September 15, 2026 | 5.05 | 5.02 | 5.02 | 5.07 | 4.9 | 610,021 |
| September 11, 2026 | 5.28 | 5.29 | 5.29 | 5.39 | 5.26 | 667,862 |
| September 10, 2026 | 5.21 | 5.24 | 5.24 | 5.34 | 5.14 | 540,848 |
| September 09, 2026 | 5.15 | 5.21 | 5.21 | 5.24 | 5.06 | 572,321 |
| September 08, 2026 | 5.26 | 5.19 | 5.19 | 5.32 | 5.14 | 632,256 |
| September 04, 2026 | 5.31 | 5.32 | 5.32 | 5.4 | 5.21 | 534,622 |
| September 03, 2026 | 5.37 | 5.38 | 5.38 | 5.47 | 5.28 | 672,462 |
| September 02, 2026 | 5.24 | 5.34 | 5.34 | 5.42 | 5.17 | 700,269 |
| September 01, 2026 | 5.08 | 5.24 | 5.24 | 5.27 | 4.98 | 1.03M |
| August 31, 2026 | 5 | 5.19 | 5.19 | 5.27 | 4.98 | 1.25M |
| August 28, 2026 | 4.84 | 4.95 | 4.95 | 5 | 4.82 | 875,325 |
| August 27, 2026 | 4.88 | 4.88 | 4.88 | 4.98 | 4.79 | 967,679 |
| August 26, 2026 | 4.98 | 4.91 | 4.91 | 4.99 | 4.78 | 889,919 |
| August 25, 2026 | 5.24 | 5.05 | 5.05 | 5.39 | 5.01 | 1.77M |
| August 24, 2026 | 4.79 | 5.25 | 5.25 | 5.36 | 4.72 | 3.17M |
| August 21, 2026 | 4.32 | 4.43 | 4.43 | 4.6 | 4.32 | 2.27M |
| August 20, 2026 | 3.89 | 4.27 | 4.27 | 4.37 | 3.75 | 1.37M |
| August 19, 2026 | 4 | 3.99 | 3.99 | 4.08 | 3.94 | 545,753 |
| August 18, 2026 | 3.92 | 3.95 | 3.95 | 4 | 3.83 | 675,393 |
| August 17, 2026 | 4.04 | 3.88 | 3.88 | 4.04 | 3.77 | 591,714 |
| August 14, 2026 | 4.15 | 4.06 | 4.06 | 4.18 | 3.99 | 607,247 |
| August 13, 2026 | 3.98 | 4.09 | 4.09 | 4.14 | 3.84 | 559,817 |
| August 12, 2026 | 3.81 | 4.01 | 4.01 | 4.02 | 3.76 | 921,298 |
| August 11, 2026 | 3.77 | 3.8 | 3.8 | 3.86 | 3.75 | 772,498 |
| August 10, 2026 | 3.81 | 3.77 | 3.77 | 3.85 | 3.69 | 1.02M |
| August 07, 2026 | 3.83 | 3.81 | 3.81 | 3.85 | 3.74 | 342,018 |
| August 06, 2026 | 3.79 | 3.8 | 3.8 | 3.88 | 3.77 | 503,346 |
| August 05, 2026 | 3.78 | 3.76 | 3.76 | 3.91 | 3.67 | 741,929 |
| August 04, 2026 | 3.82 | 3.84 | 3.84 | 3.9 | 3.79 | 575,282 |
| August 03, 2026 | 4.09 | 3.79 | 3.79 | 4.1 | 3.76 | 1.03M |
| July 31, 2026 | 3.58 | 4.12 | 4.12 | 4.12 | 3.54 | 1.72M |
| July 30, 2026 | 3.5 | 3.57 | 3.57 | 3.61 | 3.49 | 989,679 |
| July 29, 2026 | 3.09 | 3.53 | 3.53 | 3.61 | 3.08 | 3.04M |
| July 28, 2026 | 3.09 | 3.1 | 3.1 | 3.14 | 3.05 | 330,586 |
AD
