Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALKT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 32.69 | -0.15 | -0.46% | 33.04 | 33.425 | 32.62 | 360,142 |
| Jul 29 2024 | 32.84 | -0.59 | -1.76% | 33.38 | 33.95 | 32.80 | 328,407 |
| Jul 26 2024 | 33.43 | 0.96 | 2.96% | 33.13 | 33.93 | 32.93 | 453,649 |
| Jul 25 2024 | 32.47 | -0.26 | -0.79% | 32.90 | 33.25 | 32.03 | 412,106 |
| Jul 24 2024 | 32.73 | -1.37 | -4.02% | 33.76 | 33.95 | 32.58 | 352,647 |
| Jul 23 2024 | 34.10 | 0.16 | 0.47% | 33.94 | 34.465 | 33.59 | 447,797 |
| Jul 22 2024 | 33.94 | 1.27 | 3.89% | 33.23 | 34.04 | 32.73 | 431,273 |
| Jul 19 2024 | 32.67 | 0.25 | 0.77% | 32.42 | 33.45 | 32.40 | 514,078 |
| Jul 18 2024 | 32.42 | -0.18 | -0.55% | 32.84 | 33.3725 | 32.27 | 500,334 |
| Jul 17 2024 | 32.60 | -0.56 | -1.69% | 32.98 | 33.45 | 32.05 | 563,697 |
| Jul 16 2024 | 33.16 | 1.51 | 4.77% | 31.89 | 33.23 | 31.8581 | 568,316 |
| Jul 15 2024 | 31.65 | 0.90 | 2.93% | 31.24 | 31.73 | 31.10 | 538,279 |
| Jul 12 2024 | 30.75 | 0.36 | 1.18% | 30.57 | 31.31 | 30.46 | 477,008 |
| Jul 11 2024 | 30.39 | 0.63 | 2.12% | 30.22 | 30.46 | 30.00 | 297,433 |
| Jul 10 2024 | 29.76 | -0.68 | -2.23% | 30.45 | 30.50 | 29.44 | 322,499 |
| Jul 09 2024 | 30.44 | 0.01 | 0.03% | 30.37 | 30.4999 | 29.86 | 425,578 |
| Jul 08 2024 | 30.43 | -0.02 | -0.07% | 30.51 | 30.70 | 30.2301 | 370,107 |
| Jul 05 2024 | 30.45 | 0.20 | 0.66% | 30.15 | 30.68 | 30.15 | 472,620 |
| Jul 03 2024 | 30.25 | -0.05 | -0.17% | 30.60 | 30.90 | 30.11 | 311,654 |
| Jul 02 2024 | 30.30 | 1.24 | 4.27% | 29.12 | 30.48 | 29.06 | 957,846 |
| Jul 01 2024 | 29.06 | 1.36 | 4.91% | 28.38 | 29.11 | 28.03 | 603,354 |
| Jun 28 2024 | 27.70 | 0.00 | 0.00% | 27.70 | 27.70 | 27.70 | 0 |
| Jun 27 2024 | 27.70 | 0.76 | 2.82% | 27.12 | 27.88 | 26.97 | 459,130 |
| Jun 26 2024 | 26.94 | 0.46 | 1.74% | 26.28 | 26.96 | 26.28 | 448,217 |
| Jun 25 2024 | 26.48 | 0.53 | 2.04% | 25.90 | 26.48 | 25.75 | 454,075 |
| Jun 24 2024 | 25.95 | 0.26 | 1.01% | 25.75 | 26.23 | 25.68 | 526,583 |
| Jun 21 2024 | 25.69 | 0.66 | 2.64% | 25.02 | 25.74 | 24.75 | 744,737 |
| Jun 20 2024 | 25.03 | 0.11 | 0.44% | 25.23 | 25.45 | 24.96 | 596,233 |
| Jun 18 2024 | 24.92 | -0.75 | -2.92% | 25.55 | 25.755 | 24.59 | 1,503,152 |
| Jun 17 2024 | 25.67 | -0.27 | -1.04% | 25.88 | 26.205 | 25.35 | 391,328 |
| Jun 14 2024 | 25.94 | -0.22 | -0.84% | 26.03 | 26.07 | 25.64 | 299,706 |
| Jun 13 2024 | 26.16 | -0.93 | -3.43% | 27.11 | 27.52 | 26.09 | 397,282 |
| Jun 12 2024 | 27.09 | 0.22 | 0.82% | 27.46 | 27.85 | 26.98 | 328,007 |
| Jun 11 2024 | 26.87 | -0.25 | -0.92% | 26.99 | 27.30 | 26.81 | 240,264 |
| Jun 10 2024 | 27.12 | 0.21 | 0.78% | 26.72 | 27.50 | 26.24 | 430,886 |
| Jun 07 2024 | 26.91 | 0.02 | 0.07% | 26.81 | 26.95 | 26.58 | 305,590 |
| Jun 06 2024 | 26.89 | -0.10 | -0.37% | 26.98 | 27.12 | 26.69 | 311,809 |
| Jun 05 2024 | 26.99 | -0.25 | -0.92% | 27.41 | 27.44 | 25.96 | 512,035 |
| Jun 04 2024 | 27.24 | -0.69 | -2.47% | 27.93 | 27.93 | 27.13 | 404,964 |
| Jun 03 2024 | 27.93 | 0.50 | 1.82% | 27.75 | 28.10 | 27.22 | 414,679 |
| May 31 2024 | 27.43 | -0.33 | -1.19% | 27.81 | 28.0399 | 27.04 | 703,757 |
| May 30 2024 | 27.76 | -0.89 | -3.11% | 28.57 | 28.69 | 27.73 | 296,352 |
| May 29 2024 | 28.65 | 0.55 | 1.96% | 28.00 | 29.17 | 27.96 | 483,395 |
| May 28 2024 | 28.10 | 0.70 | 2.55% | 27.56 | 28.49 | 27.155 | 790,388 |
| May 24 2024 | 27.40 | 0.47 | 1.75% | 27.09 | 27.53 | 26.59 | 267,454 |
| May 23 2024 | 26.93 | -1.01 | -3.61% | 28.08 | 28.4599 | 26.60 | 514,529 |
| May 22 2024 | 27.94 | -0.48 | -1.69% | 28.50 | 28.50 | 27.6401 | 310,760 |
| May 21 2024 | 28.42 | -0.45 | -1.56% | 28.84 | 29.03 | 28.35 | 332,951 |
| May 20 2024 | 28.87 | 1.16 | 4.19% | 27.63 | 29.28 | 27.63 | 1,132,325 |
| May 17 2024 | 27.71 | 1.07 | 4.02% | 26.74 | 27.84 | 26.45 | 785,919 |
| May 16 2024 | 26.64 | 0.62 | 2.38% | 26.02 | 27.58 | 25.89 | 850,110 |
| May 15 2024 | 26.02 | 0.93 | 3.71% | 25.42 | 26.185 | 25.27 | 494,909 |
| May 14 2024 | 25.09 | -0.34 | -1.34% | 25.50 | 25.73 | 25.05 | 342,617 |
| May 13 2024 | 25.43 | -0.65 | -2.49% | 25.89 | 26.128 | 25.3095 | 426,980 |
| May 10 2024 | 26.08 | -0.29 | -1.10% | 26.19 | 26.60 | 26.02 | 342,611 |
| May 09 2024 | 26.37 | -0.20 | -0.75% | 26.52 | 26.72 | 26.22 | 419,273 |
| May 08 2024 | 26.57 | -1.06 | -3.84% | 27.23 | 27.33 | 26.08 | 727,644 |
| May 07 2024 | 27.63 | 0.61 | 2.26% | 27.07 | 27.94 | 26.75 | 592,548 |
| May 06 2024 | 27.02 | -0.31 | -1.13% | 27.34 | 27.35 | 26.10 | 830,748 |
| May 03 2024 | 27.33 | 0.64 | 2.40% | 27.13 | 27.7688 | 26.61 | 622,094 |
| May 02 2024 | 26.69 | 2.29 | 9.39% | 25.00 | 27.87 | 24.77 | 1,030,554 |
