Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALREA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 7.26 | -0.18 | -2.42% | 7.40 | 7.40 | 7.00 | 8,294 |
| Jul 25 2024 | 7.44 | 0.02 | 0.27% | 7.50 | 7.50 | 7.40 | 2,121 |
| Jul 24 2024 | 7.42 | -0.16 | -2.11% | 7.58 | 7.58 | 7.42 | 657 |
| Jul 23 2024 | 7.58 | 0.06 | 0.80% | 7.50 | 7.62 | 7.48 | 380 |
| Jul 22 2024 | 7.52 | -0.38 | -4.81% | 7.50 | 7.70 | 7.42 | 3,951 |
| Jul 19 2024 | 7.90 | 0.00 | 0.00% | 7.90 | 7.90 | 7.90 | 0.00 |
| Jul 18 2024 | 7.90 | 0.54 | 7.34% | 7.40 | 8.00 | 7.34 | 1,587 |
| Jul 17 2024 | 7.36 | -0.02 | -0.27% | 7.40 | 7.40 | 7.26 | 921 |
| Jul 16 2024 | 7.38 | 0.08 | 1.10% | 7.32 | 7.40 | 7.20 | 1,682 |
| Jul 15 2024 | 7.30 | 0.30 | 4.29% | 7.00 | 7.60 | 7.00 | 2,599 |
| Jul 12 2024 | 7.00 | -0.26 | -3.58% | 7.26 | 7.26 | 6.96 | 880 |
| Jul 11 2024 | 7.26 | 0.06 | 0.83% | 7.18 | 7.50 | 7.18 | 1,769 |
| Jul 10 2024 | 7.20 | 0.06 | 0.84% | 7.20 | 7.20 | 7.18 | 713 |
| Jul 09 2024 | 7.14 | -0.02 | -0.28% | 7.16 | 7.16 | 6.82 | 1,839 |
| Jul 08 2024 | 7.16 | 0.26 | 3.77% | 7.00 | 7.20 | 7.00 | 1,382 |
| Jul 05 2024 | 6.90 | -0.28 | -3.90% | 7.10 | 7.12 | 6.88 | 3,506 |
| Jul 04 2024 | 7.18 | 0.16 | 2.28% | 7.02 | 7.30 | 7.02 | 1,755 |
| Jul 03 2024 | 7.02 | 0.22 | 3.24% | 6.80 | 7.08 | 6.72 | 1,432 |
| Jul 02 2024 | 6.80 | 0.00 | 0.00% | 6.80 | 6.80 | 6.74 | 352 |
| Jul 01 2024 | 6.80 | 0.00 | 0.00% | 6.80 | 6.80 | 6.70 | 1,584 |
| Jun 28 2024 | 6.80 | -0.30 | -4.23% | 7.00 | 7.18 | 6.80 | 3,095 |
| Jun 27 2024 | 7.10 | -0.40 | -5.33% | 7.48 | 7.50 | 7.08 | 3,538 |
| Jun 26 2024 | 7.50 | -0.40 | -5.06% | 7.92 | 7.96 | 7.32 | 3,267 |
| Jun 25 2024 | 7.90 | -0.10 | -1.25% | 7.94 | 8.20 | 7.90 | 2,371 |
| Jun 24 2024 | 8.00 | -0.30 | -3.61% | 8.30 | 8.30 | 7.60 | 1,274 |
| Jun 21 2024 | 8.30 | -0.04 | -0.48% | 8.40 | 8.40 | 7.88 | 3,276 |
| Jun 20 2024 | 8.34 | 0.84 | 11.20% | 7.00 | 8.38 | 7.00 | 12,770 |
| Jun 19 2024 | 7.50 | -0.44 | -5.54% | 7.88 | 8.38 | 7.10 | 12,233 |
| Jun 18 2024 | 7.94 | -1.96 | -19.80% | 9.30 | 9.68 | 7.74 | 17,014 |
| Jun 17 2024 | 9.90 | 0.32 | 3.34% | 10.00 | 10.00 | 9.50 | 2,922 |
| Jun 14 2024 | 9.58 | -0.82 | -7.88% | 10.20 | 10.20 | 9.50 | 4,241 |
| Jun 13 2024 | 10.40 | 0.10 | 0.97% | 10.10 | 10.40 | 10.10 | 578 |
| Jun 12 2024 | 10.30 | 0.10 | 0.98% | 10.10 | 10.55 | 9.74 | 2,986 |
| Jun 11 2024 | 10.20 | -1.65 | -13.92% | 11.00 | 11.35 | 10.05 | 8,336 |
| Jun 10 2024 | 11.85 | 0.00 | 0.00% | 11.85 | 11.85 | 11.85 | 0.00 |
| Jun 07 2024 | 11.85 | -0.10 | -0.84% | 11.90 | 12.00 | 11.45 | 1,220 |
| Jun 06 2024 | 11.95 | 0.15 | 1.27% | 11.70 | 12.05 | 11.70 | 668 |
| Jun 05 2024 | 11.80 | -0.40 | -3.28% | 11.80 | 12.15 | 11.60 | 1,580 |
| Jun 04 2024 | 12.20 | 0.00 | 0.00% | 12.25 | 12.35 | 12.00 | 611 |
| Jun 03 2024 | 12.20 | -0.10 | -0.81% | 12.30 | 12.30 | 11.80 | 642 |
| May 31 2024 | 12.30 | 0.10 | 0.82% | 12.15 | 12.30 | 11.85 | 940 |
| May 30 2024 | 12.20 | -0.10 | -0.81% | 12.20 | 12.20 | 11.55 | 990 |
| May 29 2024 | 12.30 | 0.25 | 2.07% | 12.10 | 12.30 | 11.10 | 5,247 |
| May 28 2024 | 12.05 | -0.25 | -2.03% | 12.25 | 12.25 | 11.85 | 1,242 |
| May 27 2024 | 12.30 | -0.25 | -1.99% | 11.60 | 12.60 | 11.60 | 3,660 |
| May 24 2024 | 12.55 | -0.45 | -3.46% | 12.85 | 12.85 | 12.45 | 1,273 |
| May 23 2024 | 13.00 | 0.40 | 3.17% | 12.50 | 13.05 | 12.50 | 1,722 |
| May 22 2024 | 12.60 | 0.10 | 0.80% | 12.50 | 12.60 | 12.40 | 1,666 |
| May 21 2024 | 12.50 | -0.50 | -3.85% | 13.10 | 13.10 | 12.50 | 3,679 |
| May 20 2024 | 13.00 | -0.25 | -1.89% | 13.25 | 13.25 | 12.80 | 1,446 |
| May 17 2024 | 13.25 | 0.40 | 3.11% | 12.80 | 13.25 | 12.65 | 757 |
| May 16 2024 | 12.85 | -0.45 | -3.38% | 13.20 | 13.30 | 12.80 | 1,489 |
| May 15 2024 | 13.30 | 0.30 | 2.31% | 13.00 | 13.30 | 13.00 | 510 |
| May 14 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 0.00 |
| May 13 2024 | 13.00 | -1.05 | -7.47% | 14.05 | 14.05 | 12.75 | 4,773 |
| May 10 2024 | 14.05 | -0.10 | -0.71% | 14.20 | 14.20 | 14.00 | 591 |
| May 09 2024 | 14.15 | 0.30 | 2.17% | 13.85 | 14.25 | 13.55 | 1,017 |
| May 08 2024 | 13.85 | 0.25 | 1.84% | 13.55 | 13.90 | 13.55 | 381 |
| May 07 2024 | 13.60 | 0.10 | 0.74% | 13.50 | 13.60 | 13.40 | 273 |
| May 06 2024 | 13.50 | 0.15 | 1.12% | 13.40 | 13.60 | 13.40 | 1,924 |
| May 03 2024 | 13.35 | -0.25 | -1.84% | 13.50 | 13.50 | 13.30 | 627 |
| May 02 2024 | 13.60 | -0.30 | -2.16% | 13.90 | 13.90 | 13.50 | 499 |
| Apr 30 2024 | 13.90 | 0.60 | 4.51% | 13.25 | 14.00 | 13.00 | 687 |
| Apr 29 2024 | 13.30 | 0.80 | 6.40% | 12.50 | 13.30 | 12.50 | 2,004 |
