Alvotech Stock Price History
NASDAQ: ALVOHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
5.78+0.11 (+1.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALVO price history at a glance
The price history for Alvotech (ALVO) on this page begins on June 13, 2022, when the stock closed at $9.70; it most recently closed at $5.78 on October 5, 2026. The highest price in this record is $18.00, reached on February 26, 2024; the latest close is 67.9% below that peak. Across the 3 complete calendar years in the table, ALVO finished higher in 2 and lower in 1. Its best year was 2024 (+15.5%) and its worst was 2025 (-62.3%).
Over roughly 4 years the share price changed -40.4%, a -11.3% compound annual price return (excluding dividends). In the last 12 months alone, ALVO has lost 29.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $18.00
- Date of high
- Feb 26, 2024
- Low since 2022
- $2.94
- Date of low
- Jun 1, 2026
- 52-week high
- $9.05
- 52-week low
- $2.94
- Last close
- $5.78
ALVO returns
1 week
+6.06%
1 month
+10.94%
3 months
+76.22%
6 months
+59.67%
Year to date
+12.67%
1 year
-29.85%
3 years
-36.83%
ALVO price return, excluding dividends.
ALVO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.78 | +15.60% |
| 2025 | 5.00 | -62.29% |
| 2024 | 13.26 | +15.51% |
| 2023 | 11.48 | +14.80% |
| 2022* | 10.00 | +3.09% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
ALVO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.67 | 5.81 | 5.57 | 5.78 | +1.94% | |
| 5.83 | 5.83 | 5.61 | 5.67 | -3.08% | |
| 6.10 | 6.14 | 5.85 | 5.85 | -4.72% | |
| 6.07 | 6.17 | 6.00 | 6.14 | +0.49% | |
| 5.99 | 6.53 | 5.90 | 6.11 | +12.11% | |
| 5.61 | 5.70 | 5.43 | 5.45 | -3.02% | |
| 5.81 | 5.82 | 5.46 | 5.62 | -3.10% | |
| 5.95 | 5.97 | 5.76 | 5.80 | -2.03% | |
| 6.14 | 6.17 | 5.83 | 5.92 | -3.74% | |
| 5.73 | 6.17 | 5.68 | 6.15 | +6.96% | |
| 5.90 | 5.90 | 5.67 | 5.75 | -2.21% | |
| 5.75 | 6.06 | 5.75 | 5.88 | +1.20% | |
| 5.86 | 5.89 | 5.70 | 5.81 | -0.51% | |
| 5.90 | 5.97 | 5.72 | 5.84 | -0.68% | |
| 5.92 | 5.98 | 5.74 | 5.88 | +0.17% | |
| 5.40 | 5.99 | 5.40 | 5.87 | +9.93% | |
| 5.22 | 5.46 | 5.20 | 5.34 | +4.71% | |
| 5.40 | 5.53 | 5.10 | 5.10 | +1.59% | |
| 5.05 | 5.07 | 4.90 | 5.02 | -0.59% | |
| 5.23 | 5.26 | 5.04 | 5.05 | -4.54% | |
| 5.28 | 5.39 | 5.26 | 5.29 | +0.95% | |
| 5.21 | 5.34 | 5.14 | 5.24 | +0.58% | |
| 5.15 | 5.24 | 5.06 | 5.21 | +0.39% | |
| 5.26 | 5.32 | 5.14 | 5.19 | -2.44% | |
| 5.31 | 5.40 | 5.21 | 5.32 | -1.12% | |
| 5.37 | 5.47 | 5.28 | 5.38 | +0.75% | |
| 5.24 | 5.42 | 5.17 | 5.34 | +1.91% | |
| 5.08 | 5.27 | 4.98 | 5.24 | +0.96% | |
| 5.00 | 5.27 | 4.98 | 5.19 | +4.85% | |
| 4.84 | 5.00 | 4.82 | 4.95 | +1.43% | |
| 4.88 | 4.98 | 4.79 | 4.88 | -0.61% | |
| 4.98 | 4.99 | 4.78 | 4.91 | -2.77% | |
| 5.24 | 5.39 | 5.02 | 5.05 | -3.81% | |
| 4.79 | 5.36 | 4.72 | 5.25 | +18.51% | |
| 4.32 | 4.60 | 4.32 | 4.43 | +3.75% | |
| 3.89 | 4.37 | 3.75 | 4.27 | +7.02% | |
| 4.00 | 4.08 | 3.94 | 3.99 | +1.01% | |
| 3.92 | 4.00 | 3.83 | 3.95 | +1.80% | |
| 4.04 | 4.04 | 3.77 | 3.88 | -4.32% | |
| 4.15 | 4.19 | 3.99 | 4.06 | -0.86% | |
| 3.98 | 4.14 | 3.84 | 4.09 | +2.00% | |
| 3.81 | 4.02 | 3.76 | 4.01 | +5.53% | |
| 3.77 | 3.86 | 3.75 | 3.80 | +0.80% | |
| 3.81 | 3.85 | 3.69 | 3.77 | -1.05% | |
| 3.83 | 3.85 | 3.74 | 3.81 | +0.26% | |
| 3.79 | 3.88 | 3.77 | 3.80 | +1.06% | |
| 3.78 | 3.91 | 3.67 | 3.76 | -2.08% | |
| 3.82 | 3.90 | 3.79 | 3.84 | +1.32% | |
| 4.09 | 4.10 | 3.76 | 3.79 | -8.01% | |
| 3.58 | 4.12 | 3.54 | 4.12 | +15.41% | |
| 3.50 | 3.61 | 3.49 | 3.57 | +1.13% | |
| 3.09 | 3.61 | 3.08 | 3.53 | +13.87% | |
| 3.09 | 3.14 | 3.05 | 3.10 | +0.65% | |
| 3.12 | 3.24 | 3.07 | 3.08 | +0.65% | |
| 3.14 | 3.20 | 3.04 | 3.06 | -3.77% | |
| 3.21 | 3.29 | 3.10 | 3.18 | -0.31% | |
| 3.51 | 3.52 | 3.18 | 3.19 | -9.38% | |
| 3.40 | 3.57 | 3.38 | 3.52 | +3.23% | |
| 3.41 | 3.47 | 3.38 | 3.41 | -1.45% | |
| 3.29 | 3.47 | 3.29 | 3.46 | +2.67% | |
| 3.35 | 3.41 | 3.29 | 3.37 | -0.30% | |
| 3.32 | 3.38 | 3.28 | 3.38 | +2.42% | |
| 3.31 | 3.40 | 3.19 | 3.30 | -2.37% | |
| 3.34 | 3.49 | 3.26 | 3.38 | +3.05% | |
| 3.32 | 3.37 | 3.25 | 3.28 | -1.20% | |
| 3.40 | 3.45 | 3.25 | 3.32 | -2.35% | |
| 3.47 | 3.48 | 3.34 | 3.40 | -2.58% | |
| 3.50 | 3.53 | 3.38 | 3.49 | +0.87% | |
| 3.65 | 3.72 | 3.46 | 3.46 | -4.16% | |
| 3.67 | 3.70 | 3.55 | 3.61 | +0.84% | |
| 3.79 | 3.80 | 3.57 | 3.58 | -2.98% | |
| 3.77 | 3.95 | 3.64 | 3.69 | -0.81% | |
| 3.61 | 3.73 | 3.61 | 3.72 | +1.09% | |
| 3.56 | 3.70 | 3.49 | 3.68 | +5.75% | |
| 3.73 | 3.77 | 3.45 | 3.48 | -5.95% | |
| 3.69 | 3.75 | 3.65 | 3.70 | 0.00% | |
| 3.70 | 3.77 | 3.66 | 3.70 | +1.37% | |
| 3.94 | 3.99 | 3.64 | 3.65 | -6.89% | |
| 3.92 | 4.01 | 3.84 | 3.92 | +0.13% | |
| 3.85 | 4.09 | 3.75 | 3.92 | +1.16% | |
| 3.85 | 4.13 | 3.75 | 3.87 | -8.73% | |
| 4.23 | 4.34 | 4.17 | 4.24 | +1.68% | |
| 4.31 | 4.45 | 4.16 | 4.17 | -1.18% | |
| 4.07 | 4.37 | 4.05 | 4.22 | +1.93% | |
| 4.09 | 4.24 | 4.05 | 4.14 | -0.48% | |
| 4.34 | 4.59 | 4.13 | 4.16 | -1.89% | |
| 3.62 | 4.28 | 3.62 | 4.24 | +19.77% | |
| 3.69 | 3.73 | 3.48 | 3.54 | -5.35% | |
| 3.16 | 3.78 | 3.15 | 3.74 | +19.11% | |
| 3.00 | 3.17 | 2.94 | 3.14 | +4.67% | |
| 3.23 | 3.24 | 2.99 | 3.00 | -6.83% | |
| 3.30 | 3.36 | 3.21 | 3.22 | -4.17% | |
| 3.46 | 3.46 | 3.35 | 3.36 | -2.04% | |
| 3.45 | 3.50 | 3.37 | 3.43 | -0.29% | |
| 3.40 | 3.50 | 3.38 | 3.44 | +0.58% | |
| 3.37 | 3.49 | 3.36 | 3.42 | +2.40% | |
| 3.38 | 3.44 | 3.31 | 3.34 | -1.18% | |
| 3.25 | 3.40 | 3.23 | 3.38 | +2.42% | |
| 3.25 | 3.33 | 3.25 | 3.30 | +0.61% | |
| 3.24 | 3.32 | 3.20 | 3.28 | +0.92% | |
| 3.30 | 3.36 | 3.22 | 3.25 | -1.81% | |
| 3.41 | 3.42 | 3.27 | 3.31 | -3.50% | |
| 3.67 | 3.69 | 3.42 | 3.43 | -6.54% | |
| 3.51 | 3.73 | 3.44 | 3.67 | +3.38% | |
| 3.59 | 3.59 | 3.38 | 3.55 | -1.11% | |
| 3.41 | 3.74 | 3.36 | 3.59 | +10.12% | |
| 3.21 | 3.32 | 3.17 | 3.26 | +1.87% | |
| 3.31 | 3.44 | 3.18 | 3.20 | -10.36% | |
| 3.53 | 3.61 | 3.39 | 3.57 | +2.00% | |
| 3.57 | 3.61 | 3.47 | 3.50 | -0.57% | |
| 3.47 | 3.57 | 3.46 | 3.52 | +1.73% | |
| 3.35 | 3.49 | 3.35 | 3.46 | +3.59% | |
| 3.31 | 3.37 | 3.31 | 3.34 | +1.21% | |
| 3.50 | 3.53 | 3.30 | 3.30 | -6.25% | |
| 3.35 | 3.55 | 3.33 | 3.52 | +6.67% | |
| 3.40 | 3.49 | 3.30 | 3.30 | -2.37% | |
| 3.34 | 3.49 | 3.32 | 3.38 | 0.00% | |
| 3.50 | 3.50 | 3.35 | 3.38 | -3.43% | |
| 3.53 | 3.64 | 3.46 | 3.50 | -0.28% | |
| 3.63 | 3.72 | 3.51 | 3.51 | -3.04% | |
| 3.61 | 3.66 | 3.46 | 3.62 | +0.28% | |
| 3.65 | 3.75 | 3.60 | 3.61 | -0.28% | |
| 3.65 | 3.69 | 3.59 | 3.62 | -1.09% | |
| 3.56 | 3.67 | 3.56 | 3.66 | +3.68% | |
| 3.71 | 3.78 | 3.51 | 3.53 | -4.85% | |
| 3.58 | 3.74 | 3.55 | 3.71 | +2.49% | |
| 3.60 | 3.69 | 3.58 | 3.62 | +0.56% | |
| 3.53 | 3.70 | 3.42 | 3.60 | +0.56% | |
| 3.58 | 3.69 | 3.50 | 3.58 | +5.60% | |
| 3.79 | 3.79 | 3.34 | 3.39 | -10.55% | |
| 3.70 | 3.93 | 3.69 | 3.79 | +3.84% | |
| 3.55 | 3.67 | 3.49 | 3.65 | +0.83% | |
| 3.55 | 3.69 | 3.55 | 3.62 | +5.54% | |
| 3.33 | 3.47 | 3.27 | 3.43 | +4.26% | |
| 3.13 | 3.35 | 3.10 | 3.29 | +5.79% | |
| 3.23 | 3.24 | 3.10 | 3.11 | -4.01% | |
| 3.14 | 3.26 | 3.08 | 3.24 | +3.18% | |
| 3.21 | 3.29 | 3.13 | 3.14 | +0.32% | |
| 3.28 | 3.28 | 3.03 | 3.13 | -6.01% | |
| 3.54 | 3.54 | 3.31 | 3.33 | -5.67% | |
| 3.57 | 3.62 | 3.44 | 3.53 | -1.40% | |
| 3.66 | 3.68 | 3.42 | 3.58 | -5.79% | |
| 3.79 | 3.85 | 3.70 | 3.80 | -0.52% | |
| 3.66 | 3.88 | 3.66 | 3.82 | +5.82% | |
| 3.53 | 3.65 | 3.51 | 3.61 | +4.03% | |
| 3.58 | 3.63 | 3.45 | 3.47 | -1.98% | |
| 3.73 | 3.78 | 3.53 | 3.54 | -5.09% | |
| 3.86 | 3.90 | 3.70 | 3.73 | -3.87% | |
| 4.03 | 4.08 | 3.82 | 3.88 | -3.48% | |
| 3.95 | 4.03 | 3.80 | 4.02 | +0.25% | |
| 4.10 | 4.11 | 3.99 | 4.01 | -3.61% | |
| 3.94 | 4.17 | 3.90 | 4.16 | +6.94% | |
| 3.83 | 3.95 | 3.74 | 3.89 | +2.37% | |
| 3.85 | 3.88 | 3.65 | 3.80 | -4.04% | |
| 3.89 | 4.01 | 3.78 | 3.96 | -0.75% | |
| 4.16 | 4.16 | 3.95 | 3.99 | -4.09% | |
| 4.08 | 4.17 | 3.95 | 4.16 | +1.71% | |
| 4.12 | 4.16 | 4.02 | 4.09 | -0.49% | |
| 4.22 | 4.22 | 4.04 | 4.11 | -2.61% | |
| 4.12 | 4.28 | 3.93 | 4.22 | +1.93% | |
| 4.21 | 4.27 | 4.07 | 4.14 | -4.17% | |
| 4.40 | 4.45 | 4.07 | 4.32 | -1.14% | |
| 4.65 | 4.66 | 4.34 | 4.37 | -5.82% | |
| 4.68 | 4.69 | 4.38 | 4.64 | 0.00% | |
| 4.71 | 4.80 | 4.64 | 4.64 | -1.49% | |
| 4.90 | 4.94 | 4.64 | 4.71 | -2.89% | |
| 5.19 | 5.19 | 4.83 | 4.85 | -6.73% | |
| 5.12 | 5.31 | 5.11 | 5.20 | +1.17% | |
| 5.16 | 5.27 | 5.00 | 5.14 | +0.39% | |
| 5.01 | 5.15 | 4.98 | 5.12 | +2.61% | |
| 5.15 | 5.29 | 4.95 | 4.99 | -1.96% | |
| 5.22 | 5.36 | 5.07 | 5.09 | -2.30% | |
| 5.31 | 5.45 | 5.05 | 5.21 | -2.07% | |
| 5.33 | 5.36 | 5.24 | 5.32 | -0.93% | |
| 5.39 | 5.53 | 5.27 | 5.37 | -0.92% | |
| 5.37 | 5.58 | 5.35 | 5.42 | +2.46% | |
| 5.31 | 5.37 | 5.21 | 5.29 | -0.38% | |
| 5.30 | 5.45 | 5.29 | 5.31 | -0.38% | |
| 5.26 | 5.36 | 5.19 | 5.33 | +1.33% | |
| 5.17 | 5.30 | 5.10 | 5.26 | +1.74% | |
| 5.10 | 5.26 | 5.10 | 5.17 | +2.58% | |
| 4.99 | 5.12 | 4.93 | 5.04 | +1.61% | |
| 4.86 | 5.07 | 4.75 | 4.96 | +0.81% | |
| 4.90 | 5.01 | 4.86 | 4.92 | -0.61% | |
| 4.93 | 4.97 | 4.83 | 4.95 | -1.00% | |
| 4.81 | 5.01 | 4.76 | 5.00 | +3.52% | |
| 4.90 | 4.90 | 4.70 | 4.83 | -2.03% | |
| 4.65 | 4.96 | 4.65 | 4.93 | +6.25% | |
| 4.79 | 4.86 | 4.61 | 4.64 | -1.90% | |
| 4.67 | 4.86 | 4.62 | 4.73 | +1.50% | |
| 4.68 | 4.77 | 4.57 | 4.66 | +1.75% | |
| 4.82 | 4.90 | 4.40 | 4.58 | -6.53% | |
| 5.00 | 5.02 | 4.75 | 4.90 | -2.00% | |
| 5.14 | 5.14 | 4.96 | 5.00 | -2.53% | |
| 5.13 | 5.23 | 5.04 | 5.13 | +1.58% | |
| 4.97 | 5.12 | 4.97 | 5.05 | +1.61% | |
| 5.14 | 5.20 | 4.97 | 4.97 | -5.51% | |
| 5.30 | 5.35 | 5.16 | 5.26 | -0.57% | |
| 4.85 | 5.33 | 4.84 | 5.29 | +9.98% | |
| 5.00 | 5.09 | 4.79 | 4.81 | -2.63% | |
| 4.91 | 5.06 | 4.88 | 4.94 | +0.82% | |
| 4.80 | 5.07 | 4.80 | 4.90 | +3.59% | |
| 5.03 | 5.05 | 4.67 | 4.73 | -5.40% | |
| 4.97 | 5.12 | 4.97 | 5.00 | -0.79% | |
| 5.40 | 5.49 | 4.79 | 5.04 | -6.67% | |
| 5.62 | 5.64 | 5.37 | 5.40 | -3.05% | |
| 5.75 | 5.78 | 5.40 | 5.57 | -3.13% | |
| 5.57 | 5.85 | 5.50 | 5.75 | +3.98% | |
| 5.54 | 5.62 | 5.46 | 5.53 | -0.54% | |
| 5.23 | 5.67 | 5.23 | 5.56 | +2.02% | |
| 5.46 | 5.65 | 5.29 | 5.45 | -0.37% | |
| 5.11 | 5.50 | 5.10 | 5.47 | +7.89% | |
| 4.62 | 5.08 | 4.55 | 5.07 | +9.27% | |
| 4.50 | 4.70 | 4.32 | 4.64 | +0.87% | |
| 4.85 | 4.86 | 4.60 | 4.60 | -4.96% | |
| 5.11 | 5.12 | 4.81 | 4.84 | -5.10% | |
| 5.06 | 5.15 | 5.06 | 5.10 | -0.97% | |
| 5.20 | 5.21 | 5.09 | 5.15 | -3.56% | |
| 5.47 | 5.47 | 5.12 | 5.34 | -2.38% | |
| 5.15 | 5.49 | 5.08 | 5.47 | +6.42% | |
| 5.12 | 5.32 | 5.07 | 5.14 | +1.58% | |
| 5.39 | 5.40 | 5.05 | 5.06 | -3.25% | |
| 5.10 | 5.25 | 5.10 | 5.23 | +2.35% | |
| 5.11 | 5.19 | 5.10 | 5.11 | -0.58% | |
| 5.44 | 5.49 | 5.12 | 5.14 | -6.38% | |
| 5.57 | 5.68 | 5.40 | 5.49 | -0.54% | |
| 5.21 | 5.78 | 5.11 | 5.52 | -1.43% | |
| 5.57 | 5.68 | 5.56 | 5.60 | +0.36% | |
| 5.46 | 5.65 | 5.38 | 5.58 | +1.82% | |
| 5.83 | 5.85 | 5.47 | 5.48 | -4.03% | |
| 5.45 | 5.71 | 5.42 | 5.71 | +12.85% | |
| 5.00 | 5.20 | 5.00 | 5.06 | +3.69% | |
| 4.86 | 5.07 | 4.83 | 4.88 | +1.04% | |
| 5.09 | 5.10 | 4.70 | 4.83 | -3.98% | |
| 5.81 | 5.87 | 4.81 | 5.03 | -34.25% | |
| 7.81 | 7.81 | 7.52 | 7.65 | -2.42% | |
| 7.88 | 7.92 | 7.80 | 7.84 | -0.76% | |
| 7.82 | 8.01 | 7.79 | 7.90 | +0.38% | |
| 8.13 | 8.15 | 7.77 | 7.87 | -3.20% | |
| 8.49 | 8.50 | 8.11 | 8.13 | -3.21% | |
| 8.15 | 8.44 | 8.02 | 8.40 | +3.07% | |
| 8.30 | 8.32 | 8.09 | 8.15 | -0.97% | |
| 8.37 | 8.43 | 8.19 | 8.23 | -3.40% | |
| 8.52 | 8.53 | 8.35 | 8.52 | -0.81% | |
| 8.72 | 8.75 | 8.58 | 8.59 | -1.49% | |
| 8.58 | 8.73 | 8.43 | 8.72 | -0.34% | |
| 8.99 | 9.00 | 8.65 | 8.75 | -2.56% | |
| 8.75 | 9.05 | 8.70 | 8.98 | +5.65% | |
| 8.30 | 8.59 | 8.25 | 8.50 | +6.65% | |
| 8.33 | 8.35 | 7.97 | 7.97 | -3.28% | |
| 8.30 | 8.30 | 7.97 | 8.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALVO chart for longer ranges.