Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALIZF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 291.30 | -3.52 | -1.19% | 290.50 | 291.30 | 279.715 | 13 |
| Apr 24 2024 | 294.82 | -0.91 | -0.31% | 295.25 | 295.25 | 288.035 | 24 |
| Apr 23 2024 | 295.73 | 18.23 | 6.57% | 282.25 | 295.73 | 282.25 | 1,337 |
| Apr 22 2024 | 277.50 | 0.00 | 0.00% | 277.50 | 277.50 | 277.50 | 0 |
| Apr 19 2024 | 277.50 | 0.00 | 0.00% | 277.50 | 277.50 | 277.50 | 0 |
| Apr 18 2024 | 277.50 | 0.00 | 0.00% | 277.50 | 277.50 | 277.50 | 0 |
| Apr 17 2024 | 277.50 | 0.50 | 0.18% | 277.25 | 279.75 | 277.25 | 116 |
| Apr 16 2024 | 277.00 | -0.32 | -0.12% | 277.32 | 277.32 | 272.50 | 85 |
| Apr 15 2024 | 277.32 | -2.68 | -0.96% | 281.545 | 283.20 | 277.32 | 263 |
| Apr 12 2024 | 280.00 | 0.87 | 0.31% | 278.00 | 280.00 | 278.00 | 100 |
| Apr 11 2024 | 279.1294 | -2.87 | -1.02% | 280.00 | 280.00 | 279.00 | 431 |
| Apr 10 2024 | 282.00 | -3.86 | -1.35% | 284.25 | 284.25 | 282.00 | 420 |
| Apr 09 2024 | 285.864 | -0.64 | -0.22% | 285.864 | 285.864 | 285.864 | 1 |
| Apr 08 2024 | 286.50 | 0.55 | 0.19% | 288.35 | 292.125 | 286.50 | 172 |
| Apr 05 2024 | 285.9481 | -9.05 | -3.07% | 285.9481 | 285.9481 | 285.9481 | 11 |
| Apr 04 2024 | 295.00 | -0.05 | -0.02% | 295.05 | 295.05 | 295.00 | 1,515 |
| Apr 03 2024 | 295.05 | 2.23 | 0.76% | 297.50 | 297.50 | 295.00 | 315 |
| Apr 02 2024 | 292.82 | 1.32 | 0.45% | 292.82 | 292.82 | 292.82 | 1 |
| Apr 01 2024 | 291.50 | -6.04 | -2.03% | 291.50 | 295.75 | 291.50 | 156 |
| Mar 28 2024 | 297.54 | -4.96 | -1.64% | 300.00 | 300.00 | 297.54 | 764 |
| Mar 27 2024 | 302.50 | 3.06 | 1.02% | 300.25 | 302.50 | 300.25 | 1,350 |
| Mar 26 2024 | 299.44 | 2.94 | 0.99% | 299.44 | 299.44 | 299.44 | 45 |
| Mar 25 2024 | 296.50 | 7.74 | 2.68% | 296.77 | 296.77 | 293.24 | 5 |
| Mar 22 2024 | 288.76 | -7.99 | -2.69% | 296.80 | 296.80 | 288.76 | 182 |
| Mar 21 2024 | 296.75 | 4.25 | 1.45% | 296.75 | 296.75 | 296.75 | 2 |
| Mar 20 2024 | 292.50 | 0.00 | 0.00% | 292.50 | 292.50 | 292.50 | 0 |
| Mar 19 2024 | 292.50 | 1.20 | 0.41% | 292.70 | 294.75 | 291.3875 | 482 |
| Mar 18 2024 | 291.30 | -3.70 | -1.25% | 292.30 | 292.30 | 287.16 | 93 |
| Mar 15 2024 | 295.00 | 6.55 | 2.27% | 291.465 | 295.00 | 291.465 | 46 |
| Mar 14 2024 | 288.4475 | -5.05 | -1.72% | 288.00 | 288.4475 | 286.60 | 104 |
| Mar 13 2024 | 293.50 | 5.25 | 1.82% | 293.65 | 294.00 | 288.06 | 872 |
| Mar 12 2024 | 288.25 | 5.25 | 1.86% | 288.00 | 288.25 | 285.205 | 214 |
| Mar 11 2024 | 283.00 | 0.02 | 0.01% | 281.05 | 284.175 | 281.05 | 433 |
| Mar 08 2024 | 282.975 | 0.48 | 0.17% | 282.50 | 282.975 | 281.75 | 2,413 |
| Mar 07 2024 | 282.50 | 3.50 | 1.25% | 279.00 | 282.50 | 278.00 | 475 |
| Mar 06 2024 | 279.00 | 4.50 | 1.64% | 277.00 | 279.00 | 275.64 | 55 |
| Mar 05 2024 | 274.50 | 4.00 | 1.48% | 275.00 | 275.00 | 274.50 | 43 |
| Mar 04 2024 | 270.50 | -1.75 | -0.64% | 268.08 | 270.50 | 268.08 | 30 |
| Mar 01 2024 | 272.25 | 0.25 | 0.09% | 280.85 | 280.85 | 272.25 | 43 |
| Feb 29 2024 | 272.00 | 3.00 | 1.12% | 270.00 | 275.044 | 270.00 | 326 |
| Feb 28 2024 | 269.00 | 1.00 | 0.37% | 266.91 | 269.25 | 266.91 | 105 |
| Feb 27 2024 | 268.00 | 5.00 | 1.90% | 270.50 | 270.50 | 265.13 | 360 |
| Feb 26 2024 | 263.00 | -3.10 | -1.16% | 266.50 | 266.50 | 263.00 | 526 |
| Feb 23 2024 | 266.10 | -6.40 | -2.35% | 270.20 | 270.20 | 263.50 | 285 |
| Feb 22 2024 | 272.50 | 5.00 | 1.87% | 274.85 | 275.25 | 272.50 | 327 |
| Feb 21 2024 | 267.50 | 1.00 | 0.38% | 271.175 | 271.175 | 267.50 | 597 |
| Feb 20 2024 | 266.50 | 4.50 | 1.72% | 269.75 | 274.00 | 266.50 | 245 |
| Feb 16 2024 | 262.00 | -1.92 | -0.73% | 262.00 | 262.00 | 262.00 | 27 |
| Feb 15 2024 | 263.92 | 4.17 | 1.61% | 262.356 | 264.66 | 262.356 | 141 |
| Feb 14 2024 | 259.75 | -7.25 | -2.72% | 263.10 | 263.10 | 259.74 | 366 |
| Feb 13 2024 | 267.00 | 6.89 | 2.65% | 261.75 | 267.00 | 261.75 | 31 |
| Feb 12 2024 | 260.11 | -1.37 | -0.52% | 260.11 | 260.11 | 260.11 | 15 |
| Feb 09 2024 | 261.475 | 0.00 | 0.00% | 261.475 | 261.475 | 261.475 | 0 |
| Feb 08 2024 | 261.475 | 0.98 | 0.37% | 263.00 | 267.00 | 261.475 | 127 |
| Feb 07 2024 | 260.50 | -10.00 | -3.70% | 264.50 | 264.50 | 260.50 | 21 |
| Feb 06 2024 | 270.50 | 9.75 | 3.74% | 266.50 | 270.50 | 266.50 | 23 |
| Feb 05 2024 | 260.75 | 0.25 | 0.10% | 260.75 | 260.75 | 260.75 | 28 |
| Feb 02 2024 | 260.50 | -1.58 | -0.60% | 265.00 | 265.00 | 260.50 | 123 |
| Feb 01 2024 | 262.085 | -0.42 | -0.16% | 266.00 | 266.00 | 262.00 | 23 |
| Jan 31 2024 | 262.50 | -2.00 | -0.76% | 270.00 | 272.38 | 262.50 | 489 |
| Jan 30 2024 | 264.50 | -7.00 | -2.58% | 266.45 | 269.90 | 264.0201 | 587 |
| Jan 29 2024 | 271.50 | 3.52 | 1.32% | 268.40 | 271.50 | 267.25 | 18 |
