Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ALRS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25 2024 | 22.14 | 0.03 | 0.14% | 22.71 | 22.76 | 22.12 | 57,857 |
| Nov 22 2024 | 22.11 | 0.22 | 1.01% | 22.085 | 22.26 | 21.891 | 43,675 |
| Nov 21 2024 | 21.89 | 0.39 | 1.81% | 21.63 | 21.995 | 21.50 | 69,996 |
| Nov 20 2024 | 21.50 | -0.20 | -0.92% | 21.59 | 21.71 | 21.36 | 63,388 |
| Nov 19 2024 | 21.70 | -0.12 | -0.55% | 21.75 | 21.76 | 21.5601 | 34,306 |
| Nov 18 2024 | 21.82 | -0.27 | -1.22% | 22.21 | 22.22 | 21.82 | 40,567 |
| Nov 15 2024 | 22.09 | -0.06 | -0.27% | 22.30 | 22.45 | 21.79 | 110,094 |
| Nov 14 2024 | 22.15 | -0.49 | -2.16% | 22.79 | 22.86 | 22.11 | 48,742 |
| Nov 13 2024 | 22.64 | -0.55 | -2.37% | 23.305 | 23.315 | 22.59 | 98,286 |
| Nov 12 2024 | 23.19 | 0.02 | 0.09% | 22.845 | 23.36 | 22.845 | 89,695 |
| Nov 11 2024 | 23.17 | 0.49 | 2.16% | 22.83 | 23.42 | 22.83 | 77,019 |
| Nov 08 2024 | 22.68 | 0.45 | 2.02% | 22.36 | 22.76 | 22.23 | 62,312 |
| Nov 07 2024 | 22.23 | -0.10 | -0.45% | 22.17 | 22.80 | 22.08 | 83,918 |
| Nov 06 2024 | 22.33 | 1.42 | 6.79% | 22.30 | 23.23 | 22.20 | 234,457 |
| Nov 05 2024 | 20.91 | 0.83 | 4.13% | 20.30 | 20.97 | 20.21 | 74,209 |
| Nov 04 2024 | 20.08 | -0.04 | -0.20% | 20.01 | 20.47 | 19.88 | 54,835 |
| Nov 01 2024 | 20.12 | -0.11 | -0.54% | 20.32 | 20.56 | 20.01 | 79,688 |
| Oct 31 2024 | 20.23 | -0.17 | -0.83% | 20.24 | 20.6199 | 20.10 | 83,415 |
| Oct 30 2024 | 20.40 | -3.28 | -13.85% | 21.50 | 21.95 | 20.16 | 130,767 |
| Oct 29 2024 | 23.68 | -0.21 | -0.88% | 23.93 | 23.93 | 23.61 | 49,525 |
| Oct 28 2024 | 23.89 | 0.67 | 2.89% | 23.43 | 23.96 | 23.34 | 69,786 |
| Oct 25 2024 | 23.22 | -0.35 | -1.48% | 23.72 | 23.76 | 23.22 | 54,298 |
| Oct 24 2024 | 23.57 | -0.08 | -0.34% | 23.53 | 23.84 | 23.45 | 48,243 |
| Oct 23 2024 | 23.65 | 0.16 | 0.68% | 23.45 | 23.805 | 23.38 | 51,347 |
| Oct 22 2024 | 23.49 | 0.14 | 0.60% | 23.25 | 23.55 | 23.0815 | 40,095 |
| Oct 21 2024 | 23.35 | -0.81 | -3.35% | 24.24 | 24.24 | 23.33 | 79,399 |
| Oct 18 2024 | 24.16 | -0.20 | -0.82% | 24.40 | 24.405 | 24.12 | 84,568 |
| Oct 17 2024 | 24.36 | 0.21 | 0.87% | 24.19 | 24.39 | 23.94 | 52,656 |
| Oct 16 2024 | 24.15 | 0.42 | 1.77% | 24.00 | 24.29 | 23.725 | 95,598 |
| Oct 15 2024 | 23.73 | 0.20 | 0.85% | 23.67 | 24.30 | 23.51 | 117,725 |
| Oct 14 2024 | 23.53 | 0.30 | 1.29% | 23.30 | 23.66 | 23.21 | 84,618 |
| Oct 11 2024 | 23.23 | 0.53 | 2.33% | 22.90 | 23.385 | 22.835 | 153,300 |
| Oct 10 2024 | 22.70 | 0.42 | 1.89% | 22.26 | 23.29 | 22.14 | 268,674 |
| Oct 09 2024 | 22.28 | -0.62 | -2.71% | 22.99 | 23.675 | 22.25 | 1,002,825 |
| Oct 08 2024 | 22.90 | 0.11 | 0.48% | 22.95 | 23.50 | 22.90 | 139,639 |
| Oct 07 2024 | 22.79 | 0.10 | 0.44% | 22.67 | 22.84 | 22.45 | 50,434 |
| Oct 04 2024 | 22.69 | 0.59 | 2.67% | 22.52 | 22.85 | 22.51 | 55,745 |
| Oct 03 2024 | 22.10 | 0.04 | 0.18% | 21.98 | 22.29 | 21.65 | 31,963 |
| Oct 02 2024 | 22.06 | 0.10 | 0.46% | 22.00 | 22.16 | 21.98 | 42,457 |
| Oct 01 2024 | 21.96 | -0.92 | -4.02% | 22.70 | 22.70 | 21.89 | 61,829 |
| Sep 30 2024 | 22.88 | 0.57 | 2.55% | 22.38 | 22.88 | 22.32 | 70,729 |
| Sep 27 2024 | 22.31 | 0.38 | 1.73% | 22.20 | 22.53 | 21.965 | 70,220 |
| Sep 26 2024 | 21.93 | 0.11 | 0.50% | 22.05 | 22.17 | 21.74 | 28,132 |
| Sep 25 2024 | 21.82 | -0.01 | -0.05% | 21.87 | 21.96 | 21.55 | 32,331 |
| Sep 24 2024 | 21.83 | 0.02 | 0.09% | 21.63 | 22.01 | 21.63 | 22,979 |
| Sep 23 2024 | 21.81 | -0.25 | -1.13% | 22.06 | 22.06 | 21.79 | 28,401 |
| Sep 20 2024 | 22.06 | -0.77 | -3.37% | 22.56 | 22.56 | 22.04 | 122,831 |
| Sep 19 2024 | 22.83 | 0.39 | 1.74% | 22.54 | 22.90 | 22.415 | 32,238 |
| Sep 18 2024 | 22.44 | 0.50 | 2.28% | 21.99 | 22.85 | 21.90 | 57,762 |
| Sep 17 2024 | 21.94 | 0.37 | 1.72% | 22.13 | 22.44 | 21.90 | 50,059 |
| Sep 16 2024 | 21.57 | 0.05 | 0.23% | 21.46 | 21.65 | 21.30 | 42,275 |
| Sep 13 2024 | 21.52 | 0.40 | 1.89% | 21.19 | 21.64 | 21.18 | 28,981 |
| Sep 12 2024 | 21.12 | 0.08 | 0.38% | 20.93 | 21.28 | 20.93 | 15,426 |
| Sep 11 2024 | 21.04 | -0.27 | -1.27% | 21.10 | 21.17 | 20.75 | 31,183 |
| Sep 10 2024 | 21.31 | -0.01 | -0.05% | 21.62 | 21.62 | 21.13 | 29,329 |
| Sep 09 2024 | 21.32 | 0.07 | 0.33% | 21.26 | 21.49 | 21.25 | 40,709 |
| Sep 06 2024 | 21.25 | -0.19 | -0.89% | 21.5568 | 21.5568 | 21.0949 | 28,845 |
| Sep 05 2024 | 21.44 | -0.10 | -0.46% | 21.54 | 21.62 | 21.41 | 15,603 |
| Sep 04 2024 | 21.54 | -0.72 | -3.23% | 22.27 | 22.34 | 21.50 | 42,875 |
| Sep 03 2024 | 22.26 | -0.19 | -0.85% | 22.19 | 22.43 | 22.16 | 27,762 |
| Aug 30 2024 | 22.45 | -0.05 | -0.22% | 22.49 | 22.68 | 22.10 | 17,552 |
| Aug 29 2024 | 22.50 | 0.27 | 1.21% | 22.50 | 22.60 | 22.05 | 22,164 |
| Aug 28 2024 | 22.23 | 0.14 | 0.63% | 22.08 | 22.45 | 22.00 | 24,973 |
