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 $395.89 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $459.07, while $1000 invested 1 year ago would be worth $532.45. This corresponds to total returns of -60.41%, -54.09%, -46.75%, respectively, with annualized returns of -19.84%, -22.84%, -46.75%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 3.12 | 3.08 | 3.08 | 3.24 | 3.07 | 397,898 |
| July 24, 2026 | 3.14 | 3.06 | 3.06 | 3.2 | 3.04 | 580,362 |
| July 23, 2026 | 3.21 | 3.18 | 3.18 | 3.29 | 3.1 | 1.18M |
| July 22, 2026 | 3.51 | 3.19 | 3.19 | 3.52 | 3.18 | 1.45M |
| July 21, 2026 | 3.4 | 3.52 | 3.52 | 3.57 | 3.38 | 440,709 |
| July 20, 2026 | 3.41 | 3.41 | 3.41 | 3.47 | 3.38 | 535,933 |
| July 17, 2026 | 3.29 | 3.46 | 3.46 | 3.47 | 3.29 | 223,541 |
| July 16, 2026 | 3.35 | 3.37 | 3.37 | 3.41 | 3.29 | 353,199 |
| July 15, 2026 | 3.32 | 3.38 | 3.38 | 3.38 | 3.28 | 322,504 |
| July 14, 2026 | 3.31 | 3.3 | 3.3 | 3.4 | 3.19 | 705,766 |
| July 13, 2026 | 3.34 | 3.38 | 3.38 | 3.49 | 3.26 | 727,963 |
| July 10, 2026 | 3.32 | 3.28 | 3.28 | 3.37 | 3.25 | 397,680 |
| July 09, 2026 | 3.4 | 3.32 | 3.32 | 3.45 | 3.25 | 629,021 |
| July 08, 2026 | 3.47 | 3.4 | 3.4 | 3.48 | 3.34 | 385,116 |
| July 07, 2026 | 3.5 | 3.49 | 3.49 | 3.53 | 3.38 | 638,823 |
| July 06, 2026 | 3.65 | 3.46 | 3.46 | 3.72 | 3.46 | 620,571 |
| July 02, 2026 | 3.67 | 3.61 | 3.61 | 3.7 | 3.55 | 478,475 |
| July 01, 2026 | 3.79 | 3.58 | 3.58 | 3.8 | 3.57 | 882,969 |
| June 30, 2026 | 3.77 | 3.69 | 3.69 | 3.95 | 3.64 | 853,797 |
| June 29, 2026 | 3.61 | 3.72 | 3.72 | 3.73 | 3.61 | 687,000 |
| June 26, 2026 | 3.56 | 3.68 | 3.68 | 3.7 | 3.49 | 989,430 |
| June 25, 2026 | 3.73 | 3.48 | 3.48 | 3.77 | 3.45 | 1.09M |
| June 24, 2026 | 3.69 | 3.7 | 3.7 | 3.75 | 3.65 | 785,250 |
| June 23, 2026 | 3.7 | 3.7 | 3.7 | 3.77 | 3.66 | 787,899 |
| June 22, 2026 | 3.94 | 3.65 | 3.65 | 3.99 | 3.64 | 1.01M |
| June 18, 2026 | 3.92 | 3.92 | 3.92 | 4.01 | 3.84 | 1.08M |
| June 17, 2026 | 3.85 | 3.92 | 3.92 | 4.09 | 3.75 | 882,223 |
| June 16, 2026 | 3.85 | 3.87 | 3.87 | 4.13 | 3.75 | 5.49M |
| June 15, 2026 | 4.23 | 4.24 | 4.24 | 4.34 | 4.17 | 636,957 |
| June 12, 2026 | 4.31 | 4.17 | 4.17 | 4.45 | 4.16 | 531,153 |
| June 11, 2026 | 4.07 | 4.22 | 4.22 | 4.37 | 4.05 | 896,652 |
| June 10, 2026 | 4.09 | 4.14 | 4.14 | 4.24 | 4.05 | 616,916 |
| June 09, 2026 | 4.34 | 4.16 | 4.16 | 4.59 | 4.13 | 1.43M |
| June 08, 2026 | 3.62 | 4.24 | 4.24 | 4.28 | 3.62 | 2.25M |
| June 05, 2026 | 3.69 | 3.54 | 3.54 | 3.73 | 3.48 | 693,829 |
| June 04, 2026 | 3.16 | 3.74 | 3.74 | 3.78 | 3.15 | 1.48M |
| June 03, 2026 | 3 | 3.14 | 3.14 | 3.16 | 2.94 | 634,743 |
| June 02, 2026 | 3.23 | 3 | 3 | 3.24 | 2.99 | 1.31M |
| June 01, 2026 | 3.3 | 3.22 | 3.22 | 3.36 | 3.21 | 754,079 |
| May 29, 2026 | 3.46 | 3.36 | 3.36 | 3.46 | 3.35 | 690,895 |
| May 28, 2026 | 3.45 | 3.43 | 3.43 | 3.49 | 3.38 | 400,871 |
AD
