Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALODC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 4.11 | 0.08 | 1.99% | 4.03 | 4.20 | 4.03 | 16,147 |
| Dec 19 2024 | 4.03 | -0.02 | -0.49% | 4.05 | 4.07 | 4.03 | 1,937 |
| Dec 18 2024 | 4.05 | -0.15 | -3.57% | 4.20 | 4.20 | 4.04 | 25,149 |
| Dec 17 2024 | 4.20 | 0.03 | 0.72% | 4.17 | 4.27 | 4.15 | 3,915 |
| Dec 16 2024 | 4.17 | -0.03 | -0.71% | 4.19 | 4.21 | 4.13 | 12,372 |
| Dec 13 2024 | 4.20 | -0.04 | -0.94% | 4.26 | 4.26 | 4.17 | 17,718 |
| Dec 12 2024 | 4.24 | -0.01 | -0.24% | 4.26 | 4.30 | 4.24 | 3,692 |
| Dec 11 2024 | 4.25 | 0.05 | 1.19% | 4.21 | 4.35 | 4.21 | 6,683 |
| Dec 10 2024 | 4.20 | -0.08 | -1.87% | 4.28 | 4.28 | 4.06 | 28,371 |
| Dec 09 2024 | 4.28 | -0.04 | -0.93% | 4.33 | 4.34 | 4.28 | 1,647 |
| Dec 06 2024 | 4.32 | 0.13 | 3.10% | 4.20 | 4.34 | 4.19 | 67,862 |
| Dec 05 2024 | 4.19 | -0.01 | -0.24% | 4.20 | 4.21 | 4.19 | 12,496 |
| Dec 04 2024 | 4.20 | -0.02 | -0.47% | 4.23 | 4.30 | 4.20 | 21,617 |
| Dec 03 2024 | 4.22 | -0.04 | -0.94% | 4.28 | 4.30 | 4.22 | 5,278 |
| Dec 02 2024 | 4.26 | -0.10 | -2.29% | 4.40 | 4.40 | 4.21 | 17,154 |
| Nov 29 2024 | 4.36 | 0.00 | 0.00% | 4.40 | 4.40 | 4.34 | 4,498 |
| Nov 28 2024 | 4.36 | -0.04 | -0.91% | 4.40 | 4.40 | 4.35 | 8,095 |
| Nov 27 2024 | 4.40 | -0.06 | -1.35% | 4.47 | 4.48 | 4.40 | 1,095 |
| Nov 26 2024 | 4.46 | -0.09 | -1.98% | 4.55 | 4.55 | 4.46 | 2,104 |
| Nov 25 2024 | 4.55 | -0.05 | -1.09% | 4.59 | 4.60 | 4.51 | 2,244 |
| Nov 22 2024 | 4.60 | 0.20 | 4.55% | 4.40 | 4.60 | 4.35 | 6,739 |
| Nov 21 2024 | 4.40 | 0.10 | 2.33% | 4.30 | 4.40 | 4.30 | 1,839 |
| Nov 20 2024 | 4.30 | 0.00 | 0.00% | 4.31 | 4.42 | 4.30 | 4,927 |
| Nov 19 2024 | 4.30 | -0.11 | -2.49% | 4.41 | 4.41 | 4.30 | 1,120 |
| Nov 18 2024 | 4.41 | -0.01 | -0.23% | 4.42 | 4.42 | 4.39 | 882 |
| Nov 15 2024 | 4.42 | -0.18 | -3.91% | 4.50 | 4.50 | 4.41 | 4,916 |
| Nov 14 2024 | 4.60 | 0.19 | 4.31% | 4.46 | 4.60 | 4.40 | 13,633 |
| Nov 13 2024 | 4.41 | 0.00 | 0.00% | 4.41 | 4.41 | 4.41 | 0.00 |
| Nov 12 2024 | 4.41 | 0.00 | 0.00% | 4.41 | 4.41 | 4.41 | 0.00 |
| Nov 11 2024 | 4.41 | -0.04 | -0.90% | 4.50 | 4.50 | 4.37 | 2,830 |
| Nov 08 2024 | 4.45 | 0.16 | 3.73% | 4.29 | 4.55 | 4.29 | 7,685 |
| Nov 07 2024 | 4.29 | 0.00 | 0.00% | 4.33 | 4.33 | 4.22 | 4,571 |
| Nov 06 2024 | 4.29 | -0.27 | -5.92% | 4.55 | 4.56 | 4.29 | 15,827 |
| Nov 05 2024 | 4.56 | -0.02 | -0.44% | 4.78 | 4.90 | 4.50 | 48,603 |
| Nov 04 2024 | 4.58 | -0.04 | -0.87% | 4.60 | 4.60 | 4.54 | 2,525 |
| Nov 01 2024 | 4.62 | 0.07 | 1.54% | 4.55 | 4.62 | 4.49 | 25,224 |
| Oct 31 2024 | 4.55 | 0.10 | 2.25% | 4.45 | 4.58 | 4.40 | 18,775 |
| Oct 30 2024 | 4.45 | 0.17 | 3.97% | 4.29 | 4.51 | 4.29 | 20,549 |
| Oct 29 2024 | 4.28 | -0.02 | -0.47% | 4.28 | 4.28 | 4.20 | 7,130 |
| Oct 28 2024 | 4.30 | 0.14 | 3.37% | 4.17 | 4.37 | 4.17 | 32,041 |
| Oct 25 2024 | 4.16 | 0.04 | 0.97% | 4.13 | 4.16 | 4.13 | 4,476 |
| Oct 24 2024 | 4.12 | -0.03 | -0.72% | 4.15 | 4.15 | 4.11 | 1,401 |
| Oct 23 2024 | 4.15 | -0.01 | -0.24% | 4.16 | 4.20 | 4.14 | 2,437 |
| Oct 22 2024 | 4.16 | 0.01 | 0.24% | 4.16 | 4.20 | 4.14 | 9,662 |
| Oct 21 2024 | 4.15 | -0.07 | -1.66% | 4.23 | 4.23 | 4.15 | 2,847 |
| Oct 18 2024 | 4.22 | 0.00 | 0.00% | 4.20 | 4.33 | 4.19 | 28,768 |
| Oct 17 2024 | 4.22 | 0.14 | 3.43% | 4.01 | 4.39 | 4.01 | 23,500 |
| Oct 16 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 4.08 | 0.00 |
| Oct 15 2024 | 4.08 | -0.16 | -3.77% | 4.22 | 4.22 | 4.08 | 3,786 |
| Oct 14 2024 | 4.24 | 0.09 | 2.17% | 4.20 | 4.24 | 4.20 | 7,509 |
| Oct 11 2024 | 4.15 | 0.11 | 2.72% | 4.10 | 4.17 | 4.08 | 6,841 |
| Oct 10 2024 | 4.04 | 0.00 | 0.00% | 4.04 | 4.04 | 4.04 | 0.00 |
| Oct 09 2024 | 4.04 | -0.02 | -0.49% | 4.06 | 4.10 | 4.02 | 3,741 |
| Oct 08 2024 | 4.06 | -0.02 | -0.49% | 4.08 | 4.09 | 4.06 | 4,293 |
| Oct 07 2024 | 4.08 | -0.06 | -1.45% | 4.17 | 4.18 | 4.08 | 2,710 |
| Oct 04 2024 | 4.14 | -0.07 | -1.66% | 4.21 | 4.21 | 4.14 | 1,719 |
| Oct 03 2024 | 4.21 | -0.06 | -1.41% | 4.27 | 4.29 | 4.20 | 2,149 |
| Oct 02 2024 | 4.27 | 0.00 | 0.00% | 4.27 | 4.28 | 4.27 | 846 |
| Oct 01 2024 | 4.27 | -0.01 | -0.23% | 4.28 | 4.28 | 4.22 | 1,327 |
| Sep 30 2024 | 4.28 | -0.01 | -0.23% | 4.28 | 4.30 | 4.26 | 1,870 |
| Sep 27 2024 | 4.29 | 0.00 | 0.00% | 4.31 | 4.36 | 4.22 | 7,016 |
| Sep 26 2024 | 4.29 | 0.03 | 0.70% | 4.25 | 4.31 | 4.25 | 2,927 |
| Sep 25 2024 | 4.26 | -0.04 | -0.93% | 4.30 | 4.31 | 4.21 | 1,446 |
| Sep 24 2024 | 4.30 | -0.09 | -2.05% | 4.39 | 4.40 | 4.28 | 9,009 |
| Sep 23 2024 | 4.39 | -0.08 | -1.79% | 4.47 | 4.47 | 4.37 | 2,778 |
