Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2025 | 1.411 | 0.00 | -0.32% | 1.423 | 1.471 | 1.411 | 4,636,022 |
| Mar 04 2025 | 1.4155 | -0.05 | -3.71% | 1.462 | 1.4775 | 1.4155 | 4,550,763 |
| Mar 03 2025 | 1.47 | 0.05 | 3.27% | 1.425 | 1.4805 | 1.4225 | 3,197,205 |
| Feb 28 2025 | 1.4235 | -0.02 | -1.04% | 1.438 | 1.4495 | 1.4075 | 6,898,493 |
| Feb 27 2025 | 1.4385 | -0.02 | -1.47% | 1.47 | 1.4715 | 1.4315 | 2,824,809 |
| Feb 26 2025 | 1.46 | 0.01 | 0.45% | 1.451 | 1.464 | 1.44 | 3,321,212 |
| Feb 25 2025 | 1.4535 | -0.01 | -0.72% | 1.454 | 1.472 | 1.444 | 2,267,137 |
| Feb 24 2025 | 1.464 | 0.03 | 1.99% | 1.44 | 1.473 | 1.44 | 2,943,009 |
| Feb 21 2025 | 1.4355 | -0.02 | -1.68% | 1.462 | 1.465 | 1.43 | 3,345,751 |
| Feb 20 2025 | 1.46 | 0.01 | 0.55% | 1.47 | 1.474 | 1.447 | 2,608,484 |
| Feb 19 2025 | 1.452 | -0.05 | -3.20% | 1.50 | 1.512 | 1.452 | 3,231,203 |
| Feb 18 2025 | 1.50 | -0.01 | -0.40% | 1.5075 | 1.532 | 1.4905 | 2,939,018 |
| Feb 17 2025 | 1.506 | -0.05 | -3.24% | 1.55 | 1.5695 | 1.503 | 2,843,338 |
| Feb 14 2025 | 1.5565 | 0.16 | 11.70% | 1.4515 | 1.5675 | 1.438 | 6,768,987 |
| Feb 13 2025 | 1.3935 | 0.04 | 2.65% | 1.38 | 1.407 | 1.366 | 2,598,841 |
| Feb 12 2025 | 1.3575 | 0.00 | 0.00% | 1.3575 | 1.3575 | 1.3575 | 0.00 |
| Feb 11 2025 | 1.3575 | 0.01 | 0.56% | 1.348 | 1.363 | 1.314 | 1,898,896 |
| Feb 10 2025 | 1.35 | 0.02 | 1.43% | 1.328 | 1.358 | 1.324 | 5,391,415 |
| Feb 07 2025 | 1.331 | -0.04 | -2.90% | 1.36 | 1.3805 | 1.3295 | 11,485,589 |
| Feb 06 2025 | 1.3708 | 0.00 | -0.13% | 1.368 | 1.378 | 1.3342 | 6,551,618 |
| Feb 05 2025 | 1.3726 | 0.04 | 3.14% | 1.3262 | 1.3808 | 1.3142 | 7,979,659 |
| Feb 04 2025 | 1.3308 | 0.00 | 0.00% | 1.3304 | 1.3382 | 1.3062 | 4,526,496 |
| Feb 03 2025 | 1.3308 | 0.04 | 3.23% | 1.29 | 1.3364 | 1.2636 | 3,828,770 |
| Jan 31 2025 | 1.2892 | -0.01 | -0.63% | 1.2906 | 1.298 | 1.2522 | 4,716,626 |
| Jan 30 2025 | 1.2974 | 0.00 | -0.25% | 1.3052 | 1.322 | 1.274 | 3,440,755 |
| Jan 29 2025 | 1.3006 | -0.03 | -2.49% | 1.3244 | 1.334 | 1.2964 | 2,484,880 |
| Jan 28 2025 | 1.3338 | -0.01 | -0.51% | 1.36 | 1.3798 | 1.3198 | 3,129,916 |
| Jan 27 2025 | 1.3406 | -0.01 | -0.73% | 1.33 | 1.372 | 1.326 | 3,328,226 |
| Jan 24 2025 | 1.3504 | 0.00 | -0.16% | 1.35 | 1.3662 | 1.332 | 2,050,797 |
| Jan 23 2025 | 1.3526 | 0.01 | 0.37% | 1.334 | 1.388 | 1.3328 | 3,966,152 |
| Jan 22 2025 | 1.3476 | 0.01 | 0.85% | 1.347 | 1.366 | 1.32 | 2,711,449 |
| Jan 21 2025 | 1.3362 | 0.00 | 0.00% | 1.3362 | 1.3362 | 1.3362 | 0.00 |
| Jan 20 2025 | 1.3362 | -0.07 | -4.71% | 1.387 | 1.4022 | 1.3306 | 5,118,729 |
| Jan 17 2025 | 1.4022 | 0.02 | 1.61% | 1.355 | 1.4098 | 1.355 | 2,444,244 |
| Jan 16 2025 | 1.38 | 0.00 | 0.07% | 1.378 | 1.398 | 1.3472 | 4,499,785 |
| Jan 15 2025 | 1.379 | -0.03 | -2.20% | 1.4012 | 1.4196 | 1.3582 | 9,011,245 |
| Jan 14 2025 | 1.41 | 0.04 | 2.92% | 1.339 | 1.4248 | 1.3214 | 3,990,749 |
| Jan 13 2025 | 1.37 | -0.05 | -3.75% | 1.405 | 1.4198 | 1.3534 | 3,503,589 |
| Jan 10 2025 | 1.4234 | 0.01 | 0.49% | 1.40 | 1.448 | 1.40 | 2,712,523 |
| Jan 09 2025 | 1.4164 | -0.02 | -1.30% | 1.4164 | 1.4408 | 1.3864 | 4,014,139 |
| Jan 08 2025 | 1.435 | -0.07 | -4.33% | 1.4856 | 1.5012 | 1.3718 | 9,870,225 |
| Jan 07 2025 | 1.50 | 0.00 | 0.00% | 1.4802 | 1.5098 | 1.4604 | 5,038,332 |
| Jan 06 2025 | 1.50 | 0.01 | 0.67% | 1.4802 | 1.52 | 1.4734 | 3,994,563 |
| Jan 03 2025 | 1.49 | -0.01 | -0.35% | 1.538 | 1.538 | 1.4604 | 4,025,349 |
| Jan 02 2025 | 1.4952 | -0.01 | -0.98% | 1.49 | 1.55 | 1.484 | 3,151,338 |
| Dec 31 2024 | 1.51 | 0.02 | 1.33% | 1.4578 | 1.5178 | 1.431 | 2,642,837 |
| Dec 30 2024 | 1.4902 | 0.09 | 6.17% | 1.3752 | 1.491 | 1.3604 | 3,346,839 |
| Dec 27 2024 | 1.4036 | 0.03 | 2.24% | 1.302 | 1.42 | 1.302 | 3,067,724 |
| Dec 24 2024 | 1.3728 | -0.02 | -1.76% | 1.3602 | 1.40 | 1.35 | 2,065,722 |
| Dec 23 2024 | 1.3974 | 0.06 | 4.74% | 1.29 | 1.4334 | 1.2304 | 8,629,855 |
| Dec 20 2024 | 1.3342 | 0.06 | 4.87% | 1.23 | 1.3636 | 1.1704 | 52,042,364 |
| Dec 19 2024 | 1.2722 | -0.09 | -6.39% | 1.2802 | 1.3314 | 1.228 | 24,458,416 |
| Dec 18 2024 | 1.359 | -0.02 | -1.78% | 1.41 | 1.4108 | 1.3318 | 20,505,892 |
| Dec 17 2024 | 1.3836 | -0.04 | -2.67% | 1.47 | 1.47 | 1.3574 | 18,090,460 |
