Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ALMLB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 1.325 | 0.00 | 0.00% | 1.325 | 1.325 | 1.325 | 0.00 |
| Dec 23 2024 | 1.325 | 0.04 | 3.52% | 1.25 | 1.325 | 1.24 | 4,647 |
| Dec 20 2024 | 1.28 | 0.01 | 0.39% | 1.275 | 1.28 | 1.25 | 147 |
| Dec 19 2024 | 1.275 | 0.01 | 1.19% | 1.24 | 1.275 | 1.24 | 789 |
| Dec 18 2024 | 1.26 | -0.13 | -9.03% | 1.36 | 1.36 | 1.26 | 2,515 |
| Dec 17 2024 | 1.385 | 0.12 | 9.06% | 1.27 | 1.385 | 1.27 | 1,200 |
| Dec 16 2024 | 1.27 | -0.02 | -1.55% | 1.29 | 1.29 | 1.27 | 1,275 |
| Dec 13 2024 | 1.29 | -0.11 | -7.86% | 1.40 | 1.40 | 1.29 | 2,744 |
| Dec 12 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.42 | 1.40 | 2,801 |
| Dec 11 2024 | 1.40 | 0.05 | 4.09% | 1.42 | 1.435 | 1.40 | 1,161 |
| Dec 10 2024 | 1.345 | 0.00 | 0.00% | 1.345 | 1.345 | 1.345 | 0.00 |
| Dec 09 2024 | 1.345 | 0.00 | 0.00% | 1.345 | 1.345 | 1.345 | 1 |
| Dec 06 2024 | 1.345 | 0.03 | 2.67% | 1.31 | 1.345 | 1.31 | 829 |
| Dec 05 2024 | 1.31 | 0.04 | 2.75% | 1.275 | 1.31 | 1.275 | 211 |
| Dec 04 2024 | 1.275 | -0.07 | -5.20% | 1.345 | 1.345 | 1.26 | 3,600 |
| Dec 03 2024 | 1.345 | -0.04 | -2.89% | 1.385 | 1.385 | 1.23 | 12,083 |
| Dec 02 2024 | 1.385 | -0.06 | -4.15% | 1.445 | 1.445 | 1.35 | 3,833 |
| Nov 29 2024 | 1.445 | 0.00 | 0.00% | 1.445 | 1.445 | 1.415 | 1,453 |
| Nov 28 2024 | 1.445 | -0.14 | -8.83% | 1.56 | 1.56 | 1.36 | 11,328 |
| Nov 27 2024 | 1.585 | 0.00 | 0.00% | 1.585 | 1.585 | 1.585 | 0.00 |
| Nov 26 2024 | 1.585 | 0.00 | 0.32% | 1.595 | 1.595 | 1.54 | 3,985 |
| Nov 25 2024 | 1.58 | 0.14 | 9.34% | 1.44 | 1.58 | 1.43 | 4,592 |
| Nov 22 2024 | 1.445 | -0.07 | -4.30% | 1.51 | 1.515 | 1.43 | 3,072 |
| Nov 21 2024 | 1.51 | -0.03 | -1.95% | 1.51 | 1.51 | 1.48 | 1,337 |
| Nov 20 2024 | 1.54 | -0.01 | -0.65% | 1.55 | 1.55 | 1.51 | 1,926 |
| Nov 19 2024 | 1.55 | -0.02 | -0.96% | 1.565 | 1.565 | 1.515 | 475 |
| Nov 18 2024 | 1.565 | -0.03 | -1.88% | 1.55 | 1.565 | 1.55 | 910 |
| Nov 15 2024 | 1.595 | 0.01 | 0.95% | 1.58 | 1.595 | 1.55 | 56 |
| Nov 14 2024 | 1.58 | 0.00 | 0.00% | 1.55 | 1.595 | 1.55 | 241 |
| Nov 13 2024 | 1.58 | 0.02 | 1.28% | 1.56 | 1.58 | 1.53 | 375 |
| Nov 12 2024 | 1.56 | 0.02 | 1.30% | 1.54 | 1.56 | 1.54 | 11 |
| Nov 11 2024 | 1.54 | -0.03 | -1.60% | 1.565 | 1.57 | 1.54 | 440 |
| Nov 08 2024 | 1.565 | 0.00 | 0.00% | 1.57 | 1.57 | 1.56 | 394 |
| Nov 07 2024 | 1.565 | -0.05 | -3.10% | 1.615 | 1.615 | 1.56 | 1,813 |
| Nov 06 2024 | 1.615 | 0.02 | 1.57% | 1.59 | 1.615 | 1.59 | 11 |
| Nov 05 2024 | 1.59 | 0.02 | 0.95% | 1.60 | 1.60 | 1.575 | 220 |
| Nov 04 2024 | 1.575 | 0.02 | 1.61% | 1.55 | 1.575 | 1.55 | 11 |
| Nov 01 2024 | 1.55 | 0.03 | 1.97% | 1.52 | 1.55 | 1.49 | 656 |
| Oct 31 2024 | 1.52 | 0.00 | 0.00% | 1.54 | 1.54 | 1.52 | 2,779 |
| Oct 30 2024 | 1.52 | -0.07 | -4.10% | 1.585 | 1.585 | 1.52 | 2,983 |
| Oct 29 2024 | 1.585 | -0.06 | -3.65% | 1.645 | 1.675 | 1.585 | 1,056 |
| Oct 28 2024 | 1.645 | 0.08 | 5.11% | 1.565 | 1.645 | 1.565 | 1,794 |
| Oct 25 2024 | 1.565 | -0.04 | -2.19% | 1.60 | 1.60 | 1.56 | 1,011 |
| Oct 24 2024 | 1.60 | 0.03 | 1.91% | 1.58 | 1.60 | 1.58 | 272 |
| Oct 23 2024 | 1.57 | 0.03 | 1.62% | 1.545 | 1.57 | 1.545 | 201 |
| Oct 22 2024 | 1.545 | -0.09 | -5.21% | 1.59 | 1.59 | 1.545 | 135 |
| Oct 21 2024 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 1.63 | 0.00 |
| Oct 18 2024 | 1.63 | 0.04 | 2.52% | 1.59 | 1.645 | 1.54 | 5,638 |
| Oct 17 2024 | 1.59 | -0.12 | -7.02% | 1.71 | 1.71 | 1.58 | 8,691 |
| Oct 16 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 1 |
| Oct 15 2024 | 1.71 | -0.03 | -1.72% | 1.74 | 1.74 | 1.71 | 2 |
| Oct 14 2024 | 1.74 | 0.03 | 1.75% | 1.74 | 1.74 | 1.735 | 125 |
| Oct 11 2024 | 1.71 | -0.06 | -3.39% | 1.765 | 1.77 | 1.71 | 2,784 |
| Oct 10 2024 | 1.77 | 0.06 | 3.51% | 1.77 | 1.79 | 1.77 | 2,305 |
| Oct 09 2024 | 1.71 | 0.06 | 3.64% | 1.65 | 1.71 | 1.64 | 1,827 |
| Oct 08 2024 | 1.65 | 0.02 | 1.23% | 1.60 | 1.65 | 1.585 | 1,135 |
| Oct 07 2024 | 1.63 | 0.03 | 1.87% | 1.62 | 1.63 | 1.60 | 1,583 |
| Oct 04 2024 | 1.60 | -0.05 | -3.03% | 1.65 | 1.65 | 1.54 | 1,848 |
| Oct 03 2024 | 1.65 | 0.01 | 0.92% | 1.645 | 1.65 | 1.645 | 1,861 |
| Oct 02 2024 | 1.635 | 0.00 | 0.00% | 1.635 | 1.635 | 1.635 | 12 |
| Oct 01 2024 | 1.635 | 0.00 | 0.00% | 1.635 | 1.635 | 1.635 | 791 |
| Sep 30 2024 | 1.635 | -0.01 | -0.30% | 1.635 | 1.635 | 1.635 | 69 |
| Sep 27 2024 | 1.64 | 0.03 | 1.86% | 1.60 | 1.64 | 1.55 | 1,823 |
