Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALCC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 18.23 | 0.00 | 0.00% | 18.23 | 18.23 | 18.23 | 0 |
| May 20 2024 | 18.23 | 0.00 | 0.00% | 18.23 | 18.23 | 18.23 | 0 |
| May 17 2024 | 18.23 | 0.00 | 0.00% | 18.23 | 18.23 | 18.23 | 0 |
| May 16 2024 | 18.23 | 0.00 | 0.00% | 18.23 | 18.23 | 18.23 | 0 |
| May 15 2024 | 18.23 | 0.00 | 0.00% | 18.23 | 18.23 | 18.23 | 0 |
| May 14 2024 | 18.23 | 0.00 | 0.00% | 18.23 | 18.23 | 18.23 | 0 |
| May 13 2024 | 18.23 | 0.00 | 0.00% | 18.23 | 18.23 | 18.23 | 0 |
| May 10 2024 | 18.23 | 0.00 | 0.00% | 18.23 | 18.23 | 18.23 | 0 |
| May 09 2024 | 18.23 | 3.06 | 20.17% | 15.69 | 18.80 | 15.41 | 5,213,818 |
| May 08 2024 | 15.17 | 0.83 | 5.79% | 14.51 | 16.11 | 13.88 | 3,020,280 |
| May 07 2024 | 14.34 | -0.61 | -4.08% | 14.97 | 15.70 | 13.44 | 3,168,141 |
| May 06 2024 | 14.95 | 0.12 | 0.81% | 15.30 | 15.79 | 14.01 | 3,137,665 |
| May 03 2024 | 14.83 | 2.02 | 15.77% | 13.60 | 14.89 | 13.47 | 2,174,653 |
| May 02 2024 | 12.81 | -1.13 | -8.11% | 14.00 | 14.29 | 12.60 | 2,228,145 |
| May 01 2024 | 13.94 | 0.20 | 1.46% | 13.75 | 14.27 | 13.38 | 1,407,823 |
| Apr 30 2024 | 13.74 | -0.68 | -4.72% | 14.42 | 14.90 | 13.305 | 1,540,184 |
| Apr 29 2024 | 14.42 | 1.61 | 12.57% | 12.95 | 15.4199 | 12.8199 | 2,835,179 |
| Apr 26 2024 | 12.81 | -0.19 | -1.46% | 13.40 | 13.64 | 12.52 | 1,591,866 |
| Apr 25 2024 | 13.00 | -0.40 | -2.99% | 13.25 | 13.25 | 12.83 | 418,855 |
| Apr 24 2024 | 13.40 | 0.40 | 3.08% | 13.19 | 13.60 | 12.93 | 661,236 |
| Apr 23 2024 | 13.00 | 0.42 | 3.34% | 12.50 | 13.3409 | 12.50 | 909,836 |
| Apr 22 2024 | 12.58 | 0.08 | 0.64% | 12.51 | 12.75 | 12.26 | 394,981 |
| Apr 19 2024 | 12.50 | -0.17 | -1.34% | 12.59 | 12.65 | 12.46 | 605,147 |
| Apr 18 2024 | 12.67 | -0.03 | -0.24% | 12.65 | 12.94 | 12.48 | 569,450 |
| Apr 17 2024 | 12.70 | -0.02 | -0.16% | 12.95 | 13.00 | 12.65 | 490,269 |
| Apr 16 2024 | 12.72 | 0.22 | 1.76% | 12.25 | 12.98 | 12.25 | 443,472 |
| Apr 15 2024 | 12.50 | -0.26 | -2.04% | 12.76 | 12.85 | 12.37 | 719,689 |
| Apr 12 2024 | 12.76 | -0.65 | -4.85% | 13.22 | 13.32 | 12.45 | 1,368,830 |
| Apr 11 2024 | 13.41 | 0.24 | 1.82% | 13.15 | 13.86 | 13.10 | 1,264,209 |
| Apr 10 2024 | 13.17 | -0.99 | -6.99% | 13.69 | 14.085 | 12.95 | 1,758,506 |
| Apr 09 2024 | 14.16 | -1.89 | -11.78% | 16.60 | 16.99 | 13.90 | 3,689,901 |
| Apr 08 2024 | 16.05 | 2.95 | 22.52% | 13.77 | 17.49 | 13.59 | 6,885,721 |
| Apr 05 2024 | 13.10 | 0.20 | 1.55% | 13.15 | 13.16 | 12.93 | 710,192 |
| Apr 04 2024 | 12.90 | 0.03 | 0.23% | 13.24 | 13.70 | 12.66 | 1,952,789 |
| Apr 03 2024 | 12.87 | 0.27 | 2.14% | 12.72 | 13.08 | 12.31 | 1,829,509 |
| Apr 02 2024 | 12.60 | 0.42 | 3.45% | 12.14 | 12.69 | 12.11 | 998,689 |
| Apr 01 2024 | 12.18 | 0.76 | 6.65% | 11.57 | 12.285 | 11.50 | 1,620,808 |
| Mar 28 2024 | 11.42 | 0.27 | 2.42% | 11.15 | 11.42 | 11.1301 | 617,628 |
| Mar 27 2024 | 11.15 | 0.10 | 0.90% | 11.00 | 11.17 | 11.00 | 458,068 |
| Mar 26 2024 | 11.05 | 0.20 | 1.84% | 10.92 | 11.14 | 10.88 | 966,828 |
| Mar 25 2024 | 10.85 | 0.05 | 0.46% | 10.85 | 10.91 | 10.83 | 396,935 |
| Mar 22 2024 | 10.80 | 0.06 | 0.56% | 10.75 | 10.87 | 10.7301 | 77,755 |
| Mar 21 2024 | 10.74 | -0.09 | -0.83% | 10.82 | 10.82 | 10.73 | 100,891 |
| Mar 20 2024 | 10.83 | -0.02 | -0.18% | 10.86 | 10.86 | 10.75 | 53,509 |
| Mar 19 2024 | 10.85 | -0.04 | -0.37% | 10.85 | 10.90 | 10.75 | 132,383 |
| Mar 18 2024 | 10.89 | 0.15 | 1.40% | 10.78 | 11.10 | 10.65 | 803,232 |
| Mar 15 2024 | 10.74 | -0.06 | -0.56% | 10.72 | 10.80 | 10.6775 | 131,336 |
| Mar 14 2024 | 10.80 | 0.01 | 0.09% | 10.83 | 10.8527 | 10.76 | 79,925 |
| Mar 13 2024 | 10.79 | 0.00 | 0.00% | 10.76 | 10.80 | 10.76 | 74,206 |
| Mar 12 2024 | 10.79 | -0.01 | -0.09% | 10.80 | 10.8654 | 10.7705 | 144,151 |
| Mar 11 2024 | 10.80 | 0.04 | 0.37% | 10.80 | 10.82 | 10.76 | 75,257 |
| Mar 08 2024 | 10.76 | 0.02 | 0.19% | 10.84 | 10.84 | 10.75 | 68,716 |
| Mar 07 2024 | 10.74 | 0.01 | 0.09% | 10.73 | 10.75 | 10.63 | 38,370 |
| Mar 06 2024 | 10.73 | 0.05 | 0.47% | 10.69 | 10.75 | 10.65 | 227,406 |
| Mar 05 2024 | 10.68 | 0.03 | 0.28% | 10.64 | 10.73 | 10.57 | 58,458 |
| Mar 04 2024 | 10.65 | 0.02 | 0.19% | 10.70 | 10.77 | 10.6167 | 196,619 |
| Mar 01 2024 | 10.63 | -0.01 | -0.09% | 10.64 | 10.70 | 10.62 | 134,231 |
| Feb 29 2024 | 10.64 | -0.01 | -0.09% | 10.64 | 10.66 | 10.59 | 88,621 |
| Feb 28 2024 | 10.65 | 0.01 | 0.09% | 10.64 | 10.67 | 10.61 | 131,220 |
| Feb 27 2024 | 10.64 | 0.00 | 0.00% | 10.64 | 10.6575 | 10.6001 | 134,200 |
| Feb 26 2024 | 10.64 | 0.00 | 0.00% | 10.64 | 10.64 | 10.60 | 34,412 |
| Feb 23 2024 | 10.64 | 0.02 | 0.19% | 10.59 | 10.65 | 10.59 | 311,694 |
| Feb 22 2024 | 10.62 | -0.02 | -0.19% | 10.65 | 10.67 | 10.58 | 43,501 |
