Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALCRBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28 2025 | 6.05 | 0.03 | 0.50% | 5.96 | 6.28 | 5.96 | 7,294 |
| Feb 27 2025 | 6.02 | 0.00 | 0.00% | 5.95 | 6.02 | 5.93 | 5,996 |
| Feb 26 2025 | 6.02 | 0.02 | 0.33% | 5.96 | 6.06 | 5.95 | 6,190 |
| Feb 25 2025 | 6.00 | -0.21 | -3.30% | 6.14 | 6.21 | 5.98 | 5,435 |
| Feb 24 2025 | 6.205 | 0.17 | 2.73% | 6.10 | 6.405 | 6.04 | 14,484 |
| Feb 21 2025 | 6.04 | 0.02 | 0.33% | 6.07 | 6.08 | 6.00 | 2,505 |
| Feb 20 2025 | 6.02 | -0.06 | -0.99% | 6.02 | 6.10 | 5.98 | 6,208 |
| Feb 19 2025 | 6.08 | -0.08 | -1.30% | 6.26 | 6.26 | 6.06 | 5,374 |
| Feb 18 2025 | 6.16 | 0.03 | 0.49% | 6.14 | 6.20 | 6.06 | 5,333 |
| Feb 17 2025 | 6.13 | -0.13 | -2.08% | 6.29 | 6.29 | 6.02 | 9,918 |
| Feb 14 2025 | 6.26 | 0.03 | 0.48% | 6.20 | 6.30 | 6.16 | 2,739 |
| Feb 13 2025 | 6.23 | -0.02 | -0.24% | 6.24 | 6.29 | 6.14 | 8,901 |
| Feb 12 2025 | 6.245 | -0.22 | -3.33% | 6.39 | 6.395 | 6.20 | 2,973 |
| Feb 11 2025 | 6.46 | 0.17 | 2.70% | 6.30 | 6.465 | 6.30 | 6,516 |
| Feb 10 2025 | 6.29 | -0.44 | -6.54% | 6.63 | 6.63 | 6.20 | 12,437 |
| Feb 07 2025 | 6.73 | 0.68 | 11.24% | 6.91 | 7.40 | 6.66 | 18,107 |
| Feb 06 2025 | 6.05 | 0.09 | 1.51% | 6.08 | 6.10 | 6.03 | 689 |
| Feb 05 2025 | 5.96 | -0.25 | -4.03% | 6.11 | 6.12 | 5.94 | 10,178 |
| Feb 04 2025 | 6.21 | -0.13 | -2.05% | 6.25 | 6.30 | 6.12 | 3,176 |
| Feb 03 2025 | 6.34 | -0.35 | -5.23% | 6.43 | 6.47 | 6.24 | 3,108 |
| Jan 31 2025 | 6.69 | 0.55 | 8.96% | 6.24 | 6.70 | 6.24 | 8,645 |
| Jan 30 2025 | 6.14 | 0.44 | 7.72% | 5.89 | 6.21 | 5.85 | 18,824 |
| Jan 29 2025 | 5.70 | 0.03 | 0.53% | 5.79 | 5.84 | 5.66 | 8,472 |
| Jan 28 2025 | 5.67 | -0.55 | -8.84% | 6.15 | 6.15 | 5.59 | 13,351 |
| Jan 27 2025 | 6.22 | -0.02 | -0.24% | 6.16 | 6.37 | 6.16 | 3,038 |
| Jan 24 2025 | 6.235 | -0.18 | -2.73% | 6.60 | 6.62 | 6.15 | 5,519 |
| Jan 23 2025 | 6.41 | 0.04 | 0.55% | 6.39 | 6.46 | 6.33 | 1,012 |
| Jan 22 2025 | 6.375 | -0.35 | -5.13% | 6.45 | 6.575 | 6.29 | 7,792 |
| Jan 21 2025 | 6.72 | -0.05 | -0.74% | 6.59 | 6.77 | 6.47 | 15,960 |
| Jan 20 2025 | 6.77 | 0.01 | 0.15% | 6.54 | 6.78 | 6.36 | 2,092 |
| Jan 17 2025 | 6.76 | 0.60 | 9.74% | 6.15 | 6.81 | 6.15 | 4,882 |
| Jan 16 2025 | 6.16 | -0.24 | -3.75% | 6.29 | 6.41 | 6.16 | 4,267 |
| Jan 15 2025 | 6.40 | 0.16 | 2.48% | 6.21 | 6.44 | 6.19 | 6,779 |
| Jan 14 2025 | 6.245 | -0.35 | -5.24% | 6.63 | 6.63 | 6.15 | 6,686 |
| Jan 13 2025 | 6.59 | 0.02 | 0.30% | 6.54 | 6.60 | 6.50 | 2,240 |
| Jan 10 2025 | 6.57 | -0.06 | -0.90% | 6.66 | 6.68 | 6.55 | 2,258 |
| Jan 09 2025 | 6.63 | -0.06 | -0.90% | 6.80 | 7.00 | 6.63 | 3,249 |
| Jan 08 2025 | 6.69 | -0.08 | -1.18% | 6.76 | 6.79 | 6.61 | 3,528 |
| Jan 07 2025 | 6.77 | -0.01 | -0.15% | 6.78 | 6.90 | 6.64 | 4,925 |
| Jan 06 2025 | 6.78 | -0.18 | -2.59% | 7.03 | 7.06 | 6.58 | 4,790 |
| Jan 03 2025 | 6.96 | -0.17 | -2.38% | 7.15 | 7.15 | 6.93 | 4,117 |
| Jan 02 2025 | 7.13 | 0.36 | 5.32% | 6.77 | 7.15 | 6.77 | 4,513 |
| Jan 01 2025 | 6.77 | 0.00 | 0.00% | 6.77 | 6.77 | 6.77 | 0.00 |
| Dec 31 2024 | 6.77 | 0.01 | 0.15% | 6.83 | 6.88 | 6.76 | 1,616 |
| Dec 30 2024 | 6.76 | -0.13 | -1.89% | 6.99 | 6.99 | 6.52 | 7,797 |
| Dec 27 2024 | 6.89 | 0.08 | 1.17% | 6.83 | 7.03 | 6.79 | 9,354 |
| Dec 26 2024 | 6.81 | 0.00 | 0.00% | 6.81 | 6.81 | 6.81 | 0.00 |
| Dec 25 2024 | 6.81 | 0.00 | 0.00% | 6.81 | 6.81 | 6.81 | 0.00 |
| Dec 24 2024 | 6.81 | -0.13 | -1.87% | 6.93 | 7.02 | 6.66 | 3,570 |
| Dec 23 2024 | 6.94 | 0.14 | 2.06% | 6.46 | 6.98 | 6.435 | 8,780 |
| Dec 20 2024 | 6.80 | 0.75 | 12.40% | 6.11 | 7.13 | 6.11 | 33,848 |
| Dec 19 2024 | 6.05 | -3.19 | -34.52% | 8.61 | 8.61 | 5.87 | 63,692 |
| Dec 18 2024 | 9.24 | -0.32 | -3.35% | 9.55 | 9.58 | 9.02 | 8,420 |
| Dec 17 2024 | 9.56 | 0.46 | 5.05% | 9.31 | 10.28 | 9.055 | 14,063 |
| Dec 16 2024 | 9.10 | 0.29 | 3.29% | 8.76 | 9.15 | 8.41 | 6,321 |
| Dec 13 2024 | 8.81 | -0.53 | -5.67% | 9.03 | 9.40 | 8.64 | 18,714 |
| Dec 12 2024 | 9.34 | 0.99 | 11.86% | 8.36 | 9.47 | 8.25 | 9,171 |
| Dec 11 2024 | 8.35 | -0.03 | -0.36% | 8.10 | 8.44 | 7.91 | 6,330 |
| Dec 10 2024 | 8.38 | -0.59 | -6.58% | 9.26 | 9.77 | 8.18 | 33,194 |
| Dec 09 2024 | 8.97 | 1.60 | 21.71% | 7.56 | 9.52 | 7.50 | 39,602 |
| Dec 06 2024 | 7.37 | 0.00 | 0.07% | 7.24 | 7.69 | 6.84 | 27,203 |
| Dec 05 2024 | 7.365 | 1.13 | 18.12% | 6.14 | 7.40 | 6.14 | 58,475 |
| Dec 04 2024 | 6.235 | 0.54 | 9.48% | 5.86 | 6.37 | 5.75 | 47,183 |
| Dec 03 2024 | 5.695 | 0.19 | 3.36% | 5.58 | 6.00 | 5.52 | 26,151 |
| Dec 02 2024 | 5.51 | -0.49 | -8.17% | 5.82 | 5.86 | 5.51 | 18,346 |
