Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALATI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 3.70 | -0.06 | -1.60% | 3.76 | 3.79 | 3.70 | 2,649 |
| Jun 24 2024 | 3.76 | 0.12 | 3.30% | 3.73 | 3.76 | 3.73 | 1,802 |
| Jun 21 2024 | 3.64 | -0.06 | -1.62% | 3.70 | 3.70 | 3.63 | 1,199 |
| Jun 20 2024 | 3.70 | -0.09 | -2.37% | 3.79 | 3.79 | 3.70 | 7,242 |
| Jun 19 2024 | 3.79 | 0.04 | 1.07% | 3.75 | 3.81 | 3.74 | 1,900 |
| Jun 18 2024 | 3.75 | 0.15 | 4.17% | 3.70 | 3.94 | 3.67 | 4,868 |
| Jun 17 2024 | 3.60 | -0.20 | -5.26% | 3.58 | 3.70 | 3.57 | 11,534 |
| Jun 14 2024 | 3.80 | -0.20 | -5.00% | 3.97 | 3.97 | 3.69 | 26,374 |
| Jun 13 2024 | 4.00 | -0.14 | -3.38% | 4.03 | 4.11 | 3.94 | 15,618 |
| Jun 12 2024 | 4.14 | 0.02 | 0.49% | 4.12 | 4.15 | 4.09 | 732 |
| Jun 11 2024 | 4.12 | -0.04 | -0.96% | 4.16 | 4.18 | 4.11 | 2,225 |
| Jun 10 2024 | 4.16 | -0.07 | -1.65% | 4.16 | 4.16 | 4.16 | 1,212 |
| Jun 07 2024 | 4.23 | -0.03 | -0.70% | 4.26 | 4.29 | 4.23 | 3,533 |
| Jun 06 2024 | 4.26 | 0.04 | 0.95% | 4.22 | 4.28 | 4.20 | 7,205 |
| Jun 05 2024 | 4.22 | 0.11 | 2.68% | 4.14 | 4.22 | 4.10 | 13,006 |
| Jun 04 2024 | 4.11 | -0.07 | -1.67% | 4.19 | 4.19 | 4.09 | 3,295 |
| Jun 03 2024 | 4.18 | 0.11 | 2.70% | 4.04 | 4.18 | 4.04 | 2,431 |
| May 31 2024 | 4.07 | -0.03 | -0.73% | 4.13 | 4.16 | 4.07 | 1,564 |
| May 30 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.06 | 4,024 |
| May 29 2024 | 4.10 | -0.02 | -0.49% | 4.14 | 4.14 | 4.09 | 1,156 |
| May 28 2024 | 4.12 | -0.04 | -0.96% | 4.16 | 4.16 | 4.12 | 1,666 |
| May 27 2024 | 4.16 | 0.00 | 0.00% | 4.16 | 4.16 | 4.12 | 1,733 |
| May 24 2024 | 4.16 | 0.01 | 0.24% | 4.16 | 4.16 | 4.03 | 30,173 |
| May 23 2024 | 4.15 | 0.01 | 0.24% | 4.17 | 4.17 | 4.10 | 1,707 |
| May 22 2024 | 4.14 | -0.03 | -0.72% | 4.17 | 4.17 | 4.14 | 534 |
| May 21 2024 | 4.17 | -0.01 | -0.24% | 4.15 | 4.17 | 4.12 | 59,071 |
| May 20 2024 | 4.18 | 0.16 | 3.98% | 4.05 | 4.19 | 4.05 | 12,746 |
| May 17 2024 | 4.02 | -0.04 | -0.99% | 4.09 | 4.12 | 4.01 | 14,268 |
| May 16 2024 | 4.06 | 0.03 | 0.74% | 4.03 | 4.06 | 4.00 | 9,139 |
| May 15 2024 | 4.03 | -0.10 | -2.42% | 4.07 | 4.10 | 4.00 | 5,498 |
| May 14 2024 | 4.13 | -0.05 | -1.20% | 4.20 | 4.20 | 4.05 | 2,729 |
| May 13 2024 | 4.18 | -0.02 | -0.48% | 4.20 | 4.26 | 4.00 | 12,116 |
| May 10 2024 | 4.20 | 0.14 | 3.45% | 4.09 | 4.20 | 4.07 | 8,250 |
| May 09 2024 | 4.06 | 0.06 | 1.50% | 4.00 | 4.06 | 4.00 | 2,710 |
| May 08 2024 | 4.00 | 0.02 | 0.50% | 3.98 | 4.00 | 3.98 | 804 |
| May 07 2024 | 3.98 | 0.05 | 1.27% | 3.93 | 4.00 | 3.93 | 4,148 |
| May 06 2024 | 3.93 | 0.02 | 0.51% | 3.91 | 3.97 | 3.91 | 4,147 |
| May 03 2024 | 3.91 | 0.04 | 1.03% | 3.85 | 3.95 | 3.85 | 11,361 |
| May 02 2024 | 3.87 | -0.23 | -5.61% | 4.10 | 4.10 | 3.83 | 19,788 |
| Apr 30 2024 | 4.10 | -0.07 | -1.68% | 4.20 | 4.20 | 4.04 | 1,962 |
| Apr 29 2024 | 4.17 | 0.14 | 3.47% | 4.03 | 4.18 | 3.98 | 10,257 |
| Apr 26 2024 | 4.03 | -0.03 | -0.74% | 4.07 | 4.09 | 3.91 | 19,777 |
| Apr 25 2024 | 4.06 | -0.04 | -0.98% | 4.10 | 4.17 | 4.04 | 22,716 |
| Apr 24 2024 | 4.10 | -0.04 | -0.97% | 4.14 | 4.16 | 4.04 | 14,462 |
| Apr 23 2024 | 4.14 | -0.01 | -0.24% | 4.16 | 4.17 | 4.08 | 6,011 |
| Apr 22 2024 | 4.15 | 0.02 | 0.48% | 4.15 | 4.21 | 4.10 | 3,736 |
| Apr 19 2024 | 4.13 | -0.12 | -2.82% | 4.27 | 4.27 | 4.13 | 5,931 |
| Apr 18 2024 | 4.25 | 0.17 | 4.17% | 4.08 | 4.28 | 4.06 | 7,172 |
| Apr 17 2024 | 4.08 | 0.02 | 0.49% | 4.09 | 4.12 | 4.05 | 20,587 |
| Apr 16 2024 | 4.06 | 0.00 | 0.00% | 4.06 | 4.10 | 4.02 | 8,481 |
| Apr 15 2024 | 4.06 | -0.12 | -2.87% | 4.16 | 4.18 | 4.06 | 7,520 |
| Apr 12 2024 | 4.18 | -0.08 | -1.88% | 4.23 | 4.26 | 4.18 | 8,847 |
| Apr 11 2024 | 4.26 | 0.03 | 0.71% | 4.23 | 4.28 | 4.23 | 924 |
| Apr 10 2024 | 4.23 | -0.12 | -2.76% | 4.35 | 4.40 | 4.16 | 19,805 |
| Apr 09 2024 | 4.35 | 0.02 | 0.46% | 4.36 | 4.50 | 4.24 | 27,089 |
| Apr 08 2024 | 4.33 | 0.19 | 4.59% | 4.08 | 4.33 | 4.08 | 18,615 |
| Apr 05 2024 | 4.14 | 0.03 | 0.73% | 4.16 | 4.16 | 4.04 | 14,245 |
| Apr 04 2024 | 4.11 | 0.00 | 0.00% | 4.14 | 4.24 | 4.08 | 13,448 |
| Apr 03 2024 | 4.11 | 0.21 | 5.38% | 4.03 | 4.26 | 3.98 | 23,077 |
| Apr 02 2024 | 3.90 | 0.43 | 12.39% | 3.75 | 4.00 | 3.64 | 35,039 |
| Mar 28 2024 | 3.47 | 0.01 | 0.29% | 3.46 | 3.56 | 3.45 | 4,435 |
