Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALIM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 5.54 | 0.00 | 0.00% | 5.54 | 5.54 | 5.54 | 0 |
| Sep 17 2024 | 5.54 | 0.00 | 0.00% | 5.54 | 5.54 | 5.54 | 0 |
| Sep 16 2024 | 5.54 | 0.00 | 0.00% | 5.54 | 5.54 | 5.54 | 0 |
| Sep 13 2024 | 5.54 | -0.01 | -0.18% | 5.555 | 5.56 | 5.53 | 2,653,169 |
| Sep 12 2024 | 5.55 | 0.02 | 0.36% | 5.55 | 5.565 | 5.54 | 642,354 |
| Sep 11 2024 | 5.53 | 0.34 | 6.55% | 5.53 | 5.56 | 5.52 | 2,108,668 |
| Sep 10 2024 | 5.19 | -0.36 | -6.49% | 4.625 | 5.2901 | 4.32 | 8,373,362 |
| Sep 09 2024 | 5.55 | -0.01 | -0.18% | 5.56 | 5.57 | 5.53 | 1,587,731 |
| Sep 06 2024 | 5.56 | 0.01 | 0.18% | 5.555 | 5.63 | 5.55 | 8,602,755 |
| Sep 05 2024 | 5.55 | 0.01 | 0.18% | 5.555 | 5.56 | 5.53 | 1,183,027 |
| Sep 04 2024 | 5.54 | 0.02 | 0.36% | 5.53 | 5.555 | 5.52 | 1,654,415 |
| Sep 03 2024 | 5.52 | -0.01 | -0.18% | 5.555 | 5.56 | 5.51 | 1,023,985 |
| Aug 30 2024 | 5.53 | -0.01 | -0.18% | 5.56 | 5.57 | 5.525 | 1,103,130 |
| Aug 29 2024 | 5.54 | -0.01 | -0.18% | 5.57 | 5.58 | 5.525 | 2,257,947 |
| Aug 28 2024 | 5.55 | -0.04 | -0.72% | 5.59 | 5.59 | 5.55 | 751,326 |
| Aug 27 2024 | 5.59 | -0.01 | -0.18% | 5.59 | 5.60 | 5.58 | 268,393 |
| Aug 26 2024 | 5.60 | 0.01 | 0.18% | 5.60 | 5.60 | 5.59 | 165,131 |
| Aug 23 2024 | 5.59 | 0.01 | 0.18% | 5.60 | 5.60 | 5.58 | 210,554 |
| Aug 22 2024 | 5.58 | -0.01 | -0.18% | 5.59 | 5.60 | 5.58 | 95,865 |
| Aug 21 2024 | 5.59 | 0.01 | 0.18% | 5.60 | 5.60 | 5.58 | 65,688 |
| Aug 20 2024 | 5.58 | -0.01 | -0.18% | 5.60 | 5.60 | 5.58 | 77,726 |
| Aug 19 2024 | 5.59 | 0.01 | 0.18% | 5.58 | 5.615 | 5.58 | 162,796 |
| Aug 16 2024 | 5.58 | 0.00 | 0.00% | 5.59 | 5.60 | 5.58 | 35,830 |
| Aug 15 2024 | 5.58 | -0.01 | -0.18% | 5.60 | 5.60 | 5.58 | 86,810 |
| Aug 14 2024 | 5.59 | -0.01 | -0.18% | 5.59 | 5.59 | 5.58 | 64,304 |
| Aug 13 2024 | 5.60 | 0.00 | 0.00% | 5.59 | 5.60 | 5.59 | 107,443 |
| Aug 12 2024 | 5.60 | 0.01 | 0.18% | 5.60 | 5.60 | 5.57 | 83,931 |
| Aug 09 2024 | 5.59 | 0.02 | 0.36% | 5.58 | 5.59 | 5.56 | 94,069 |
| Aug 08 2024 | 5.57 | 0.03 | 0.54% | 5.55 | 5.57 | 5.54 | 136,994 |
| Aug 07 2024 | 5.54 | 0.00 | 0.00% | 5.56 | 5.56 | 5.54 | 106,244 |
| Aug 06 2024 | 5.54 | -0.01 | -0.18% | 5.54 | 5.57 | 5.53 | 204,449 |
| Aug 05 2024 | 5.55 | -0.01 | -0.18% | 5.53 | 5.57 | 5.53 | 183,892 |
| Aug 02 2024 | 5.56 | 0.00 | 0.00% | 5.56 | 5.57 | 5.56 | 122,758 |
| Aug 01 2024 | 5.56 | 0.00 | 0.00% | 5.56 | 5.57 | 5.56 | 332,070 |
| Jul 31 2024 | 5.56 | 0.01 | 0.18% | 5.56 | 5.58 | 5.56 | 135,141 |
| Jul 30 2024 | 5.55 | -0.01 | -0.18% | 5.57 | 5.57 | 5.54 | 280,454 |
| Jul 29 2024 | 5.56 | -0.01 | -0.18% | 5.57 | 5.58 | 5.55 | 2,101,471 |
| Jul 26 2024 | 5.57 | -0.02 | -0.36% | 5.60 | 5.60 | 5.56 | 1,337,664 |
| Jul 25 2024 | 5.59 | 0.00 | 0.00% | 5.58 | 5.60 | 5.57 | 216,497 |
| Jul 24 2024 | 5.59 | -0.01 | -0.18% | 5.60 | 5.60 | 5.57 | 103,045 |
| Jul 23 2024 | 5.60 | 0.02 | 0.45% | 5.57 | 5.60 | 5.57 | 76,262 |
| Jul 22 2024 | 5.575 | 0.00 | 0.09% | 5.56 | 5.58 | 5.56 | 42,461 |
| Jul 19 2024 | 5.57 | -0.01 | -0.18% | 5.58 | 5.58 | 5.56 | 97,658 |
| Jul 18 2024 | 5.58 | 0.02 | 0.36% | 5.56 | 5.59 | 5.56 | 113,321 |
| Jul 17 2024 | 5.56 | -0.02 | -0.36% | 5.58 | 5.58 | 5.56 | 87,011 |
| Jul 16 2024 | 5.58 | 0.02 | 0.36% | 5.56 | 5.60 | 5.56 | 114,874 |
| Jul 15 2024 | 5.56 | -0.04 | -0.71% | 5.58 | 5.62 | 5.56 | 125,411 |
| Jul 12 2024 | 5.60 | 0.04 | 0.72% | 5.58 | 5.60 | 5.56 | 247,203 |
| Jul 11 2024 | 5.56 | 0.00 | 0.00% | 5.57 | 5.5803 | 5.56 | 147,482 |
| Jul 10 2024 | 5.56 | 0.03 | 0.54% | 5.54 | 5.58 | 5.53 | 307,522 |
| Jul 09 2024 | 5.53 | -0.01 | -0.18% | 5.54 | 5.55 | 5.52 | 464,249 |
| Jul 08 2024 | 5.54 | -0.01 | -0.18% | 5.54 | 5.56 | 5.53 | 109,594 |
| Jul 05 2024 | 5.55 | 0.03 | 0.54% | 5.53 | 5.55 | 5.52 | 282,342 |
| Jul 03 2024 | 5.52 | 0.00 | 0.00% | 5.52 | 5.54 | 5.52 | 267,732 |
| Jul 02 2024 | 5.52 | 0.00 | 0.00% | 5.52 | 5.53 | 5.52 | 189,082 |
| Jul 01 2024 | 5.52 | -0.04 | -0.72% | 5.55 | 5.55 | 5.52 | 260,428 |
| Jun 28 2024 | 5.56 | 0.03 | 0.54% | 5.53 | 5.56 | 5.53 | 2,910,318 |
| Jun 27 2024 | 5.53 | 0.01 | 0.18% | 5.52 | 5.54 | 5.52 | 307,756 |
| Jun 26 2024 | 5.52 | 0.00 | 0.00% | 5.52 | 5.54 | 5.51 | 486,669 |
| Jun 25 2024 | 5.52 | -0.02 | -0.36% | 5.55 | 5.57 | 5.51 | 2,343,039 |
| Jun 24 2024 | 5.54 | 2.39 | 75.87% | 5.55 | 5.65 | 5.53 | 7,225,235 |
| Jun 21 2024 | 3.15 | 0.09 | 2.94% | 3.05 | 3.22 | 2.97 | 121,196 |
