Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALGM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 06 2025 | 28.31 | 1.53 | 5.71% | 28.64 | 29.45 | 27.8529 | 9,620,329 |
| Mar 05 2025 | 26.78 | 1.74 | 6.95% | 25.31 | 26.84 | 25.24 | 3,741,252 |
| Mar 04 2025 | 25.04 | -0.58 | -2.26% | 25.125 | 25.78 | 24.085 | 5,934,179 |
| Mar 03 2025 | 25.62 | 3.32 | 14.89% | 26.75 | 27.31 | 24.80 | 11,111,530 |
| Feb 28 2025 | 22.30 | 0.53 | 2.43% | 21.71 | 23.00 | 21.16 | 4,120,050 |
| Feb 27 2025 | 21.77 | -1.48 | -6.37% | 23.55 | 23.71 | 21.66 | 2,133,490 |
| Feb 26 2025 | 23.25 | -0.24 | -1.02% | 23.70 | 23.84 | 22.59 | 2,389,391 |
| Feb 25 2025 | 23.49 | -1.52 | -6.08% | 24.84 | 25.20 | 23.47 | 3,285,482 |
| Feb 24 2025 | 25.01 | -1.60 | -6.01% | 26.21 | 26.355 | 23.98 | 4,511,646 |
| Feb 21 2025 | 26.61 | -1.00 | -3.62% | 27.87 | 28.17 | 26.37 | 1,776,264 |
| Feb 20 2025 | 27.61 | -0.09 | -0.32% | 27.88 | 28.17 | 27.29 | 2,497,300 |
| Feb 19 2025 | 27.70 | 0.92 | 3.44% | 26.91 | 28.08 | 26.82 | 3,218,989 |
| Feb 18 2025 | 26.78 | 1.04 | 4.04% | 25.88 | 27.12 | 25.62 | 4,327,783 |
| Feb 14 2025 | 25.74 | 1.17 | 4.76% | 24.60 | 26.25 | 24.46 | 3,597,883 |
| Feb 13 2025 | 24.57 | 0.14 | 0.57% | 24.455 | 25.10 | 24.35 | 1,765,826 |
| Feb 12 2025 | 24.43 | -0.06 | -0.24% | 24.11 | 24.75 | 23.84 | 2,152,139 |
| Feb 11 2025 | 24.49 | 1.12 | 4.79% | 22.99 | 24.59 | 22.99 | 2,009,441 |
| Feb 10 2025 | 23.37 | -0.91 | -3.75% | 24.45 | 24.45 | 23.00 | 2,428,542 |
| Feb 07 2025 | 24.28 | -0.73 | -2.92% | 25.23 | 25.23 | 23.87 | 3,077,420 |
| Feb 06 2025 | 25.01 | 0.40 | 1.63% | 24.53 | 25.55 | 24.34 | 2,226,608 |
| Feb 05 2025 | 24.61 | 0.67 | 2.80% | 23.84 | 25.1399 | 23.40 | 2,474,537 |
| Feb 04 2025 | 23.94 | 0.98 | 4.27% | 23.00 | 23.97 | 22.89 | 2,007,296 |
| Feb 03 2025 | 22.96 | -1.13 | -4.69% | 22.70 | 23.05 | 22.164 | 3,360,506 |
| Jan 31 2025 | 24.09 | 0.09 | 0.37% | 24.43 | 25.17 | 23.805 | 4,384,921 |
| Jan 30 2025 | 24.00 | 1.15 | 5.03% | 22.15 | 24.37 | 21.50 | 5,969,223 |
| Jan 29 2025 | 22.85 | 0.66 | 2.97% | 22.65 | 23.07 | 22.47 | 2,605,614 |
| Jan 28 2025 | 22.19 | -1.04 | -4.48% | 23.21 | 23.45 | 22.03 | 2,656,714 |
| Jan 27 2025 | 23.23 | -1.12 | -4.60% | 24.00 | 24.33 | 22.91 | 2,433,591 |
| Jan 24 2025 | 24.35 | -0.67 | -2.68% | 24.73 | 24.91 | 24.20 | 2,332,566 |
| Jan 23 2025 | 25.02 | 0.00 | 0.00% | 25.02 | 25.02 | 25.02 | 0 |
| Jan 22 2025 | 25.02 | 0.02 | 0.08% | 25.00 | 25.4692 | 24.955 | 1,807,380 |
| Jan 21 2025 | 25.00 | 0.16 | 0.64% | 25.00 | 25.34 | 24.59 | 2,212,712 |
| Jan 17 2025 | 24.84 | 1.13 | 4.77% | 24.26 | 24.86 | 24.02 | 2,147,493 |
| Jan 16 2025 | 23.71 | 0.31 | 1.32% | 23.66 | 24.30 | 23.21 | 2,077,389 |
| Jan 15 2025 | 23.40 | 0.49 | 2.14% | 23.51 | 23.87 | 23.32 | 1,550,944 |
| Jan 14 2025 | 22.91 | -0.13 | -0.56% | 23.45 | 23.46 | 22.75 | 1,588,567 |
| Jan 13 2025 | 23.04 | 0.08 | 0.35% | 22.53 | 23.19 | 22.30 | 1,543,359 |
| Jan 10 2025 | 22.96 | -0.72 | -3.04% | 23.33 | 23.54 | 22.45 | 1,655,820 |
| Jan 08 2025 | 23.68 | -0.70 | -2.87% | 24.06 | 24.06 | 22.92 | 2,032,051 |
| Jan 07 2025 | 24.38 | -0.38 | -1.53% | 24.99 | 25.61 | 24.30 | 2,643,460 |
| Jan 06 2025 | 24.76 | 1.06 | 4.47% | 24.23 | 24.86 | 24.15 | 2,740,071 |
| Jan 03 2025 | 23.70 | 0.89 | 3.90% | 22.98 | 23.95 | 22.63 | 2,604,122 |
| Jan 02 2025 | 22.81 | 0.95 | 4.35% | 22.10 | 22.99 | 21.88 | 2,192,439 |
| Dec 31 2024 | 21.86 | 0.28 | 1.30% | 21.69 | 22.32 | 21.6267 | 1,908,304 |
| Dec 30 2024 | 21.58 | -0.71 | -3.19% | 21.80 | 21.945 | 20.895 | 1,509,218 |
| Dec 27 2024 | 22.29 | 0.02 | 0.09% | 22.07 | 22.4897 | 22.03 | 1,352,192 |
| Dec 26 2024 | 22.27 | 0.01 | 0.04% | 21.92 | 22.55 | 21.885 | 770,621 |
| Dec 24 2024 | 22.26 | -0.10 | -0.45% | 22.38 | 22.43 | 21.835 | 469,468 |
| Dec 23 2024 | 22.36 | 0.77 | 3.57% | 21.65 | 22.59 | 21.65 | 1,375,070 |
| Dec 20 2024 | 21.59 | 0.52 | 2.47% | 20.88 | 21.83 | 20.80 | 8,763,679 |
| Dec 19 2024 | 21.07 | 0.03 | 0.14% | 21.21 | 21.52 | 20.68 | 2,047,965 |
| Dec 18 2024 | 21.04 | -1.03 | -4.67% | 22.31 | 23.13 | 20.831 | 1,927,497 |
| Dec 17 2024 | 22.07 | -0.31 | -1.39% | 22.25 | 22.88 | 21.77 | 1,747,867 |
| Dec 16 2024 | 22.38 | 0.38 | 1.73% | 22.00 | 22.71 | 21.64 | 1,985,893 |
| Dec 13 2024 | 22.00 | 0.36 | 1.66% | 21.75 | 22.44 | 21.27 | 1,912,573 |
| Dec 12 2024 | 21.64 | -0.32 | -1.46% | 21.645 | 21.92 | 21.48 | 1,128,267 |
| Dec 11 2024 | 21.96 | 0.92 | 4.37% | 21.29 | 22.11 | 20.85 | 1,724,463 |
| Dec 10 2024 | 21.04 | -0.32 | -1.50% | 21.36 | 21.36 | 20.50 | 2,078,450 |
| Dec 09 2024 | 21.36 | 0.15 | 0.71% | 21.21 | 22.06 | 21.08 | 1,502,572 |
