Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALPRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 5.85 | 0.15 | 2.63% | 5.95 | 5.95 | 5.50 | 271 |
| Dec 23 2024 | 5.70 | -0.55 | -8.80% | 6.10 | 6.25 | 5.70 | 627 |
| Dec 20 2024 | 6.25 | 0.05 | 0.81% | 6.25 | 6.25 | 6.25 | 1 |
| Dec 19 2024 | 6.20 | -0.30 | -4.62% | 6.40 | 6.40 | 6.20 | 255 |
| Dec 18 2024 | 6.50 | -0.20 | -2.99% | 6.70 | 6.75 | 6.20 | 325 |
| Dec 17 2024 | 6.70 | -0.05 | -0.74% | 6.70 | 6.70 | 6.70 | 41 |
| Dec 16 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 16 |
| Dec 13 2024 | 6.75 | 0.05 | 0.75% | 6.65 | 6.80 | 6.50 | 259 |
| Dec 12 2024 | 6.70 | 1.45 | 27.62% | 5.80 | 6.85 | 5.65 | 7,164 |
| Dec 11 2024 | 5.25 | 0.00 | 0.00% | 5.20 | 5.25 | 5.20 | 31 |
| Dec 10 2024 | 5.25 | -0.05 | -0.94% | 5.35 | 5.35 | 5.05 | 509 |
| Dec 09 2024 | 5.30 | -0.15 | -2.75% | 5.50 | 5.50 | 5.30 | 29 |
| Dec 06 2024 | 5.45 | 0.05 | 0.93% | 5.65 | 5.65 | 5.20 | 60 |
| Dec 05 2024 | 5.40 | -0.15 | -2.70% | 5.75 | 5.75 | 5.40 | 30 |
| Dec 04 2024 | 5.55 | -0.15 | -2.63% | 5.40 | 5.65 | 5.40 | 258 |
| Dec 03 2024 | 5.70 | -0.05 | -0.87% | 5.70 | 5.70 | 5.70 | 1 |
| Dec 02 2024 | 5.75 | 0.15 | 2.68% | 5.45 | 5.75 | 5.00 | 211 |
| Nov 29 2024 | 5.60 | -0.05 | -0.88% | 5.65 | 5.70 | 5.35 | 188 |
| Nov 28 2024 | 5.65 | -0.10 | -1.74% | 5.60 | 5.65 | 5.25 | 1,529 |
| Nov 27 2024 | 5.75 | 0.30 | 5.50% | 5.45 | 5.75 | 5.45 | 211 |
| Nov 26 2024 | 5.45 | 0.00 | 0.00% | 5.45 | 5.45 | 5.45 | 1 |
| Nov 25 2024 | 5.45 | -0.10 | -1.80% | 5.50 | 5.50 | 5.30 | 81 |
| Nov 22 2024 | 5.55 | -0.10 | -1.77% | 5.65 | 5.65 | 5.40 | 51 |
| Nov 21 2024 | 5.65 | 0.00 | 0.00% | 5.65 | 5.65 | 5.15 | 346 |
| Nov 20 2024 | 5.65 | -0.10 | -1.74% | 5.65 | 5.65 | 5.45 | 92 |
| Nov 19 2024 | 5.75 | -0.15 | -2.54% | 5.85 | 5.90 | 5.35 | 545 |
| Nov 18 2024 | 5.90 | 0.10 | 1.72% | 5.75 | 5.90 | 5.75 | 65 |
| Nov 15 2024 | 5.80 | 0.00 | 0.00% | 5.70 | 5.80 | 5.70 | 47 |
| Nov 14 2024 | 5.80 | -0.05 | -0.85% | 5.45 | 5.80 | 5.20 | 192 |
| Nov 13 2024 | 5.85 | 0.00 | 0.00% | 5.85 | 5.85 | 5.85 | 0.00 |
| Nov 12 2024 | 5.85 | 0.00 | 0.00% | 5.85 | 5.85 | 5.85 | 0.00 |
| Nov 11 2024 | 5.85 | -0.10 | -1.68% | 5.90 | 5.95 | 5.35 | 264 |
| Nov 08 2024 | 5.95 | 0.45 | 8.18% | 5.65 | 5.95 | 5.65 | 596 |
| Nov 07 2024 | 5.50 | 0.15 | 2.80% | 5.30 | 5.50 | 5.25 | 264 |
| Nov 06 2024 | 5.35 | 0.00 | 0.00% | 5.30 | 5.35 | 5.30 | 30 |
| Nov 05 2024 | 5.35 | -0.15 | -2.73% | 5.35 | 5.35 | 5.35 | 21 |
| Nov 04 2024 | 5.50 | -0.10 | -1.79% | 5.35 | 5.50 | 5.35 | 30 |
| Nov 01 2024 | 5.60 | 0.05 | 0.90% | 5.55 | 5.60 | 5.55 | 19 |
| Oct 31 2024 | 5.55 | 0.05 | 0.91% | 5.40 | 5.55 | 5.40 | 90 |
| Oct 30 2024 | 5.50 | -0.05 | -0.90% | 5.40 | 5.50 | 4.98 | 172 |
| Oct 29 2024 | 5.55 | -0.10 | -1.77% | 5.60 | 5.60 | 5.10 | 309 |
| Oct 28 2024 | 5.65 | 0.00 | 0.00% | 5.60 | 5.65 | 5.60 | 19 |
| Oct 25 2024 | 5.65 | 0.00 | 0.00% | 5.65 | 5.65 | 5.65 | 1 |
| Oct 24 2024 | 5.65 | 0.00 | 0.00% | 5.40 | 5.65 | 5.40 | 165 |
| Oct 23 2024 | 5.65 | 0.15 | 2.73% | 5.50 | 5.65 | 5.20 | 303 |
| Oct 22 2024 | 5.50 | -0.20 | -3.51% | 5.60 | 5.60 | 5.50 | 26 |
| Oct 21 2024 | 5.70 | -0.10 | -1.72% | 5.75 | 5.75 | 5.20 | 386 |
| Oct 18 2024 | 5.80 | -0.15 | -2.52% | 5.80 | 5.80 | 5.25 | 74 |
| Oct 17 2024 | 5.95 | 0.00 | 0.00% | 5.95 | 5.95 | 5.95 | 19 |
| Oct 16 2024 | 5.95 | 0.00 | 0.00% | 5.95 | 5.95 | 5.95 | 0.00 |
| Oct 15 2024 | 5.95 | 0.10 | 1.71% | 5.80 | 5.95 | 5.80 | 51 |
| Oct 14 2024 | 5.85 | 0.00 | 0.00% | 5.80 | 5.85 | 5.65 | 37 |
| Oct 11 2024 | 5.85 | 0.20 | 3.54% | 5.80 | 5.85 | 5.80 | 19 |
| Oct 10 2024 | 5.65 | 0.00 | 0.00% | 5.65 | 5.65 | 5.65 | 0.00 |
| Oct 09 2024 | 5.65 | 0.00 | 0.00% | 5.65 | 5.65 | 5.65 | 1 |
| Oct 08 2024 | 5.65 | -0.40 | -6.61% | 5.95 | 5.95 | 5.50 | 349 |
| Oct 07 2024 | 6.05 | 0.20 | 3.42% | 6.10 | 6.10 | 5.80 | 264 |
| Oct 04 2024 | 5.85 | 0.00 | 0.00% | 5.80 | 5.85 | 5.80 | 23 |
| Oct 03 2024 | 5.85 | 0.10 | 1.74% | 5.70 | 5.85 | 5.70 | 51 |
| Oct 02 2024 | 5.75 | 0.25 | 4.55% | 5.45 | 5.85 | 5.30 | 153 |
| Oct 01 2024 | 5.50 | -0.60 | -9.84% | 5.90 | 6.10 | 5.50 | 145 |
| Sep 30 2024 | 6.10 | 0.00 | 0.00% | 6.15 | 6.15 | 5.55 | 198 |
| Sep 27 2024 | 6.10 | -0.05 | -0.81% | 6.10 | 6.10 | 6.00 | 43 |
