Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALHRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 26.30 | 0.00 | 0.00% | 26.60 | 26.60 | 25.70 | 955 |
| Sep 25 2024 | 26.30 | -0.40 | -1.50% | 26.10 | 26.30 | 25.50 | 1,429 |
| Sep 24 2024 | 26.70 | 0.00 | 0.00% | 26.80 | 26.80 | 26.40 | 231 |
| Sep 23 2024 | 26.70 | 0.80 | 3.09% | 25.10 | 26.80 | 25.10 | 908 |
| Sep 20 2024 | 25.90 | -0.10 | -0.38% | 25.90 | 25.90 | 25.30 | 2,136 |
| Sep 19 2024 | 26.00 | 0.20 | 0.78% | 25.80 | 26.00 | 25.50 | 132 |
| Sep 18 2024 | 25.80 | -0.70 | -2.64% | 26.20 | 26.20 | 25.40 | 356 |
| Sep 17 2024 | 26.50 | 0.20 | 0.76% | 26.30 | 26.50 | 25.30 | 697 |
| Sep 16 2024 | 26.30 | -0.20 | -0.75% | 26.80 | 26.80 | 26.00 | 583 |
| Sep 13 2024 | 26.50 | -1.20 | -4.33% | 27.70 | 27.70 | 26.50 | 1,650 |
| Sep 12 2024 | 27.70 | -0.90 | -3.15% | 27.80 | 28.40 | 27.70 | 479 |
| Sep 11 2024 | 28.60 | -0.30 | -1.04% | 28.90 | 28.90 | 28.10 | 362 |
| Sep 10 2024 | 28.90 | 0.10 | 0.35% | 28.80 | 28.90 | 28.20 | 82 |
| Sep 09 2024 | 28.80 | -0.10 | -0.35% | 28.90 | 28.90 | 27.80 | 407 |
| Sep 06 2024 | 28.90 | 0.30 | 1.05% | 28.30 | 28.90 | 27.60 | 1,450 |
| Sep 05 2024 | 28.60 | -0.30 | -1.04% | 28.90 | 28.90 | 28.60 | 3,726 |
| Sep 04 2024 | 28.90 | -0.10 | -0.34% | 28.70 | 28.90 | 28.30 | 858 |
| Sep 03 2024 | 29.00 | 0.10 | 0.35% | 28.90 | 29.00 | 28.90 | 117 |
| Sep 02 2024 | 28.90 | 0.30 | 1.05% | 28.50 | 28.90 | 28.00 | 944 |
| Aug 30 2024 | 28.60 | -0.60 | -2.05% | 29.40 | 29.40 | 28.60 | 537 |
| Aug 29 2024 | 29.20 | -0.10 | -0.34% | 29.30 | 29.30 | 28.50 | 331 |
| Aug 28 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 29.30 | 18 |
| Aug 27 2024 | 29.30 | 0.30 | 1.03% | 29.00 | 29.30 | 28.70 | 112 |
| Aug 26 2024 | 29.00 | 0.20 | 0.69% | 29.00 | 29.00 | 28.30 | 536 |
| Aug 23 2024 | 28.80 | 0.30 | 1.05% | 28.70 | 28.80 | 28.40 | 273 |
| Aug 22 2024 | 28.50 | 0.10 | 0.35% | 28.40 | 28.50 | 28.10 | 168 |
| Aug 21 2024 | 28.40 | 0.00 | 0.00% | 28.40 | 28.40 | 28.10 | 308 |
| Aug 20 2024 | 28.40 | -0.10 | -0.35% | 28.50 | 28.50 | 28.40 | 24 |
| Aug 19 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.80 | 28.50 | 434 |
| Aug 16 2024 | 28.50 | -0.30 | -1.04% | 28.80 | 29.10 | 28.50 | 1,641 |
| Aug 15 2024 | 28.80 | 0.30 | 1.05% | 28.80 | 28.80 | 28.50 | 187 |
| Aug 14 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 10 |
| Aug 13 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 4 |
| Aug 12 2024 | 28.50 | -0.10 | -0.35% | 28.60 | 28.90 | 28.50 | 419 |
| Aug 09 2024 | 28.60 | 0.70 | 2.51% | 27.90 | 28.60 | 27.90 | 615 |
| Aug 08 2024 | 27.90 | 0.00 | 0.00% | 27.90 | 28.00 | 27.60 | 141 |
| Aug 07 2024 | 27.90 | 0.00 | 0.00% | 27.90 | 27.90 | 27.60 | 362 |
| Aug 06 2024 | 27.90 | 0.00 | 0.00% | 27.40 | 27.90 | 27.40 | 29,123 |
| Aug 05 2024 | 27.90 | 0.30 | 1.09% | 27.20 | 27.90 | 27.20 | 1,396 |
| Aug 02 2024 | 27.60 | -0.40 | -1.43% | 28.00 | 28.00 | 27.60 | 1,199 |
| Aug 01 2024 | 28.00 | -0.20 | -0.71% | 28.20 | 28.50 | 28.00 | 1,212 |
| Jul 31 2024 | 28.20 | 0.20 | 0.71% | 28.00 | 28.80 | 28.00 | 5,540 |
| Jul 30 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.10 | 28.00 | 277 |
| Jul 29 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 0.00 |
| Jul 26 2024 | 28.00 | 0.50 | 1.82% | 27.50 | 28.00 | 27.00 | 1,476 |
| Jul 25 2024 | 27.50 | 1.00 | 3.77% | 26.80 | 27.50 | 26.50 | 1,370 |
| Jul 24 2024 | 26.50 | -1.50 | -5.36% | 24.60 | 27.00 | 24.30 | 13,255 |
| Jul 23 2024 | 28.00 | -0.30 | -1.06% | 28.30 | 28.40 | 27.80 | 473 |
| Jul 22 2024 | 28.30 | -1.40 | -4.71% | 29.40 | 29.40 | 28.10 | 996 |
| Jul 19 2024 | 29.70 | 0.00 | 0.00% | 29.70 | 29.70 | 29.70 | 0.00 |
| Jul 18 2024 | 29.70 | 0.60 | 2.06% | 29.40 | 29.70 | 28.80 | 422 |
| Jul 17 2024 | 29.10 | -0.40 | -1.36% | 29.50 | 29.50 | 29.10 | 865 |
| Jul 16 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.90 | 28.90 | 1,067 |
| Jul 15 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 28.50 | 645 |
| Jul 12 2024 | 29.50 | 0.10 | 0.34% | 29.50 | 29.50 | 28.70 | 1,006 |
| Jul 11 2024 | 29.40 | -0.60 | -2.00% | 30.00 | 30.00 | 28.00 | 658 |
| Jul 10 2024 | 30.00 | 0.00 | 0.00% | 30.00 | 30.00 | 29.20 | 367 |
| Jul 09 2024 | 30.00 | 0.80 | 2.74% | 29.50 | 30.00 | 29.50 | 865 |
| Jul 08 2024 | 29.20 | 1.80 | 6.57% | 27.60 | 29.20 | 27.60 | 983 |
| Jul 05 2024 | 27.40 | 0.10 | 0.37% | 27.40 | 27.50 | 27.00 | 244 |
| Jul 04 2024 | 27.30 | -0.10 | -0.36% | 27.10 | 27.30 | 27.10 | 412 |
| Jul 03 2024 | 27.40 | 0.00 | 0.00% | 27.10 | 27.60 | 26.30 | 1,848 |
| Jul 02 2024 | 27.40 | -0.60 | -2.14% | 28.00 | 28.00 | 27.40 | 132 |
| Jul 01 2024 | 28.00 | 0.00 | 0.00% | 27.70 | 28.30 | 27.50 | 1,806 |
| Jun 28 2024 | 28.00 | 0.20 | 0.72% | 28.00 | 28.00 | 27.60 | 619 |
