Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 70.08 | 0.02 | 0.03% | 71.14 | 74.19 | 68.89 | 1,826,542 |
| May 09 2024 | 70.06 | 0.80 | 1.16% | 72.02 | 72.15 | 68.01 | 3,295,130 |
| May 08 2024 | 69.26 | -6.93 | -9.10% | 71.06 | 74.20 | 66.10 | 5,408,754 |
| May 07 2024 | 76.19 | -1.92 | -2.46% | 75.86 | 78.94 | 75.01 | 2,366,433 |
| May 06 2024 | 78.11 | 1.15 | 1.49% | 77.30 | 81.04 | 76.705 | 1,932,937 |
| May 03 2024 | 76.96 | -2.10 | -2.66% | 81.07 | 81.25 | 76.51 | 2,141,094 |
| May 02 2024 | 79.06 | 4.23 | 5.65% | 76.91 | 79.58 | 71.68 | 2,647,144 |
| May 01 2024 | 74.83 | -9.93 | -11.72% | 80.52 | 80.62 | 74.43 | 3,954,706 |
| Apr 30 2024 | 84.76 | -0.94 | -1.10% | 83.97 | 87.20 | 81.68 | 1,977,787 |
| Apr 29 2024 | 85.70 | 0.70 | 0.82% | 81.28 | 88.59 | 80.24 | 3,600,147 |
| Apr 26 2024 | 85.00 | 13.41 | 18.73% | 70.97 | 85.27 | 70.20 | 2,990,148 |
| Apr 25 2024 | 71.59 | 0.60 | 0.85% | 68.89 | 73.1938 | 67.50 | 1,241,204 |
| Apr 24 2024 | 70.99 | -0.73 | -1.02% | 73.20 | 75.50 | 69.13 | 1,466,105 |
| Apr 23 2024 | 71.72 | 5.93 | 9.01% | 67.55 | 73.52 | 66.81 | 1,507,361 |
| Apr 22 2024 | 65.79 | 1.30 | 2.02% | 65.00 | 68.73 | 64.562 | 1,329,069 |
| Apr 19 2024 | 64.49 | -6.43 | -9.07% | 69.08 | 69.70 | 60.21 | 4,003,449 |
| Apr 18 2024 | 70.92 | -2.29 | -3.13% | 72.99 | 72.99 | 68.55 | 1,392,269 |
| Apr 17 2024 | 73.21 | -1.31 | -1.76% | 75.00 | 75.54 | 71.1598 | 1,399,199 |
| Apr 16 2024 | 74.52 | 3.22 | 4.52% | 71.90 | 75.75 | 69.4843 | 1,334,651 |
| Apr 15 2024 | 71.30 | -1.43 | -1.97% | 74.83 | 79.47 | 70.89 | 2,504,025 |
| Apr 12 2024 | 72.73 | -2.86 | -3.78% | 74.65 | 75.3599 | 70.5303 | 1,195,279 |
| Apr 11 2024 | 75.59 | 4.28 | 6.00% | 71.46 | 77.50 | 70.76 | 2,464,786 |
| Apr 10 2024 | 71.31 | 2.94 | 4.30% | 66.32 | 71.67 | 66.32 | 1,465,537 |
| Apr 09 2024 | 68.37 | -1.55 | -2.22% | 69.92 | 70.9899 | 66.00 | 1,145,822 |
| Apr 08 2024 | 69.92 | -1.42 | -1.99% | 73.00 | 74.4999 | 69.1624 | 1,244,350 |
| Apr 05 2024 | 71.34 | 1.57 | 2.25% | 69.70 | 75.00 | 67.6262 | 1,456,709 |
| Apr 04 2024 | 69.77 | 0.49 | 0.71% | 69.71 | 73.20 | 67.75 | 1,691,745 |
| Apr 03 2024 | 69.28 | -2.93 | -4.06% | 72.06 | 74.72 | 69.01 | 1,697,105 |
| Apr 02 2024 | 72.21 | 1.09 | 1.53% | 68.41 | 74.6279 | 68.00 | 1,859,470 |
| Apr 01 2024 | 71.12 | -3.07 | -4.14% | 72.62 | 73.40 | 66.76 | 4,320,656 |
| Mar 28 2024 | 74.19 | -5.73 | -7.17% | 79.57 | 81.58 | 73.35 | 2,380,245 |
| Mar 27 2024 | 79.92 | -3.46 | -4.15% | 82.14 | 82.14 | 75.00 | 3,571,303 |
| Mar 26 2024 | 83.38 | -1.62 | -1.91% | 88.90 | 95.21 | 77.50 | 10,586,413 |
| Mar 25 2024 | 85.00 | 15.00 | 21.43% | 73.39 | 86.95 | 70.00 | 7,314,481 |
| Mar 22 2024 | 70.00 | 5.85 | 9.12% | 65.50 | 72.00 | 65.21 | 4,376,848 |
| Mar 21 2024 | 64.15 | 2.12 | 3.42% | 65.83 | 80.00 | 63.45 | 11,399,413 |
