Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALSOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 18.60 | -3.00 | -13.89% | 21.30 | 21.30 | 18.35 | 3,874 |
| Jun 13 2024 | 21.60 | -0.60 | -2.70% | 23.00 | 23.00 | 20.80 | 2,583 |
| Jun 12 2024 | 22.20 | 0.00 | 0.00% | 22.20 | 22.20 | 21.70 | 6,472 |
| Jun 11 2024 | 22.20 | -0.80 | -3.48% | 23.10 | 23.10 | 21.10 | 3,802 |
| Jun 10 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 1,079 |
| Jun 07 2024 | 23.00 | -0.10 | -0.43% | 23.10 | 23.10 | 22.80 | 306 |
| Jun 06 2024 | 23.10 | 0.00 | 0.00% | 23.10 | 23.10 | 22.90 | 650 |
| Jun 05 2024 | 23.10 | 0.10 | 0.43% | 23.00 | 23.10 | 23.00 | 384 |
| Jun 04 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.20 | 22.90 | 248 |
| Jun 03 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 135 |
| May 31 2024 | 23.00 | -0.20 | -0.86% | 23.20 | 23.50 | 22.90 | 355 |
| May 30 2024 | 23.20 | -0.30 | -1.28% | 23.50 | 23.50 | 23.20 | 480 |
| May 29 2024 | 23.50 | -0.10 | -0.42% | 23.60 | 23.60 | 23.50 | 286 |
| May 28 2024 | 23.60 | 0.00 | 0.00% | 23.60 | 23.70 | 23.50 | 442 |
| May 27 2024 | 23.60 | 0.10 | 0.43% | 23.50 | 23.70 | 23.50 | 241 |
| May 24 2024 | 23.50 | -0.20 | -0.84% | 23.70 | 23.70 | 23.50 | 849 |
| May 23 2024 | 23.70 | 0.00 | 0.00% | 23.70 | 23.70 | 23.60 | 458 |
| May 22 2024 | 23.70 | -0.50 | -2.07% | 24.00 | 24.00 | 23.60 | 1,217 |
| May 21 2024 | 24.20 | 0.00 | 0.00% | 24.20 | 24.40 | 24.20 | 1,325 |
| May 20 2024 | 24.20 | 0.10 | 0.41% | 24.10 | 24.40 | 24.10 | 759 |
| May 17 2024 | 24.10 | 0.20 | 0.84% | 23.90 | 24.10 | 23.90 | 291 |
| May 16 2024 | 23.90 | -0.60 | -2.45% | 23.60 | 23.90 | 23.60 | 765 |
| May 15 2024 | 24.50 | 0.30 | 1.24% | 24.20 | 24.50 | 24.10 | 724 |
| May 14 2024 | 24.20 | 0.10 | 0.41% | 24.00 | 24.20 | 24.00 | 628 |
| May 13 2024 | 24.10 | 0.70 | 2.99% | 23.60 | 24.10 | 23.60 | 1,478 |
| May 10 2024 | 23.40 | -0.60 | -2.50% | 24.00 | 24.00 | 23.40 | 596 |
| May 09 2024 | 24.00 | 0.30 | 1.27% | 23.70 | 24.00 | 23.60 | 236 |
| May 08 2024 | 23.70 | 0.00 | 0.00% | 23.70 | 23.90 | 23.60 | 276 |
| May 07 2024 | 23.70 | 0.40 | 1.72% | 23.30 | 23.70 | 23.30 | 582 |
| May 06 2024 | 23.30 | 0.10 | 0.43% | 23.20 | 23.30 | 23.10 | 374 |
| May 03 2024 | 23.20 | -0.40 | -1.69% | 23.50 | 23.50 | 22.80 | 637 |
| May 02 2024 | 23.60 | 1.50 | 6.79% | 22.40 | 23.60 | 22.10 | 2,354 |
| Apr 30 2024 | 22.10 | 0.20 | 0.91% | 21.90 | 22.40 | 21.80 | 699 |
| Apr 29 2024 | 21.90 | 0.30 | 1.39% | 21.60 | 21.90 | 21.60 | 658 |
| Apr 26 2024 | 21.60 | 0.00 | 0.00% | 21.60 | 21.60 | 21.60 | 347 |
| Apr 25 2024 | 21.60 | 0.10 | 0.47% | 21.20 | 21.60 | 21.20 | 1,404 |
| Apr 24 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 76 |
| Apr 23 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.40 | 473 |
| Apr 22 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.60 | 21.30 | 652 |
| Apr 19 2024 | 21.50 | 0.10 | 0.47% | 21.40 | 21.50 | 21.30 | 348 |
| Apr 18 2024 | 21.40 | -0.10 | -0.47% | 21.50 | 21.60 | 21.40 | 151 |
| Apr 17 2024 | 21.50 | -0.20 | -0.92% | 21.70 | 21.70 | 21.50 | 92 |
| Apr 16 2024 | 21.70 | 0.00 | 0.00% | 21.70 | 21.80 | 21.70 | 140 |
| Apr 15 2024 | 21.70 | 0.00 | 0.00% | 21.70 | 21.80 | 21.70 | 302 |
| Apr 12 2024 | 21.70 | 0.50 | 2.36% | 21.20 | 21.70 | 21.20 | 951 |
| Apr 11 2024 | 21.20 | -0.40 | -1.85% | 21.50 | 21.50 | 21.20 | 800 |
| Apr 10 2024 | 21.60 | 0.00 | 0.00% | 21.60 | 21.90 | 21.60 | 698 |
| Apr 09 2024 | 21.60 | -0.10 | -0.46% | 21.70 | 21.80 | 21.60 | 192 |
| Apr 08 2024 | 21.70 | 0.20 | 0.93% | 21.50 | 21.70 | 21.50 | 198 |
| Apr 05 2024 | 21.50 | -0.10 | -0.46% | 21.60 | 21.60 | 21.40 | 407 |
| Apr 04 2024 | 21.60 | 0.10 | 0.47% | 21.60 | 21.80 | 21.50 | 850 |
| Apr 03 2024 | 21.50 | -0.40 | -1.83% | 21.90 | 21.90 | 21.50 | 747 |
| Apr 02 2024 | 21.90 | 0.00 | 0.00% | 21.90 | 21.90 | 21.80 | 528 |
| Mar 28 2024 | 21.90 | 0.50 | 2.34% | 21.40 | 21.90 | 21.40 | 2,279 |
| Mar 27 2024 | 21.40 | 0.00 | 0.00% | 21.40 | 21.40 | 21.30 | 533 |
| Mar 26 2024 | 21.40 | -0.10 | -0.47% | 21.50 | 21.50 | 21.40 | 104 |
| Mar 25 2024 | 21.50 | 0.20 | 0.94% | 21.30 | 21.50 | 21.30 | 142 |
| Mar 22 2024 | 21.30 | -0.50 | -2.29% | 21.80 | 21.80 | 21.20 | 1,393 |
| Mar 21 2024 | 21.80 | -0.10 | -0.46% | 21.80 | 21.90 | 21.80 | 1,092 |
| Mar 20 2024 | 21.90 | 0.00 | 0.00% | 21.90 | 21.90 | 21.70 | 858 |
| Mar 19 2024 | 21.90 | 0.20 | 0.92% | 21.80 | 21.90 | 21.60 | 1,435 |
| Mar 18 2024 | 21.70 | 0.50 | 2.36% | 21.20 | 21.80 | 21.20 | 1,206 |
