Register for streaming realtime charts, analysis tools, and prices.
AALR3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 9.88 | 0.08 | 0.82% | 10.10 | 10.14 | 9.76 | 178 |
| Jun 20 2024 | 9.80 | -0.05 | -0.51% | 9.85 | 10.40 | 9.80 | 282 |
| Jun 19 2024 | 9.85 | -0.14 | -1.40% | 9.96 | 9.96 | 9.78 | 106 |
| Jun 18 2024 | 9.99 | 0.09 | 0.91% | 9.69 | 10.15 | 9.69 | 376 |
| Jun 17 2024 | 9.90 | 0.21 | 2.17% | 9.69 | 10.07 | 9.69 | 336 |
| Jun 14 2024 | 9.69 | -0.28 | -2.81% | 9.81 | 9.89 | 9.48 | 548 |
| Jun 13 2024 | 9.97 | -0.22 | -2.16% | 10.00 | 10.02 | 9.60 | 446 |
| Jun 12 2024 | 10.19 | 0.18 | 1.80% | 10.20 | 10.42 | 9.95 | 259 |
| Jun 11 2024 | 10.01 | 0.01 | 0.10% | 10.18 | 10.22 | 10.01 | 281 |
| Jun 10 2024 | 10.00 | -0.42 | -4.03% | 10.52 | 10.54 | 9.97 | 910 |
| Jun 07 2024 | 10.42 | 0.31 | 3.07% | 10.09 | 10.42 | 10.09 | 339 |
| Jun 06 2024 | 10.11 | 0.31 | 3.16% | 10.08 | 10.33 | 10.05 | 780 |
| Jun 05 2024 | 9.80 | 0.01 | 0.10% | 9.89 | 10.21 | 9.80 | 591 |
| Jun 04 2024 | 9.79 | 0.29 | 3.05% | 9.41 | 10.07 | 9.41 | 911 |
| Jun 03 2024 | 9.50 | -0.22 | -2.26% | 9.83 | 9.89 | 9.50 | 412 |
| May 31 2024 | 9.72 | -0.21 | -2.11% | 10.00 | 10.00 | 9.54 | 556 |
| May 29 2024 | 9.93 | 0.15 | 1.53% | 9.98 | 10.06 | 9.85 | 417 |
| May 28 2024 | 9.78 | -0.22 | -2.20% | 9.94 | 10.01 | 9.78 | 169 |
| May 27 2024 | 10.00 | -0.14 | -1.38% | 10.34 | 10.34 | 9.92 | 781 |
| May 24 2024 | 10.14 | 0.08 | 0.80% | 9.97 | 10.48 | 9.97 | 567 |
| May 23 2024 | 10.06 | 0.06 | 0.60% | 10.30 | 10.32 | 10.04 | 318 |
| May 22 2024 | 10.00 | -0.15 | -1.48% | 10.35 | 10.36 | 10.00 | 335 |
| May 21 2024 | 10.15 | -0.31 | -2.96% | 10.40 | 10.41 | 10.15 | 579 |
| May 20 2024 | 10.46 | 0.22 | 2.15% | 10.40 | 10.49 | 10.23 | 589 |
| May 17 2024 | 10.24 | -0.06 | -0.58% | 10.29 | 10.45 | 10.04 | 1,140 |
| May 16 2024 | 10.30 | -0.80 | -7.21% | 11.10 | 11.11 | 10.30 | 1,395 |
| May 15 2024 | 11.10 | 0.06 | 0.54% | 11.16 | 11.30 | 11.00 | 594 |
| May 14 2024 | 11.04 | 0.06 | 0.55% | 10.98 | 11.20 | 10.82 | 1,057 |
| May 13 2024 | 10.98 | 0.88 | 8.71% | 10.08 | 10.98 | 10.08 | 1,261 |
| May 10 2024 | 10.10 | -0.38 | -3.63% | 10.27 | 10.62 | 10.08 | 1,491 |
| May 09 2024 | 10.48 | 0.36 | 3.56% | 10.12 | 10.54 | 9.98 | 1,372 |
| May 08 2024 | 10.12 | -0.87 | -7.92% | 10.92 | 11.30 | 9.54 | 2,194 |
| May 07 2024 | 10.99 | 0.59 | 5.67% | 10.57 | 11.10 | 10.57 | 1,143 |
| May 06 2024 | 10.40 | 0.45 | 4.52% | 10.11 | 10.68 | 10.10 | 1,523 |
| May 03 2024 | 9.95 | -0.16 | -1.58% | 10.33 | 10.43 | 9.76 | 1,773 |
| May 02 2024 | 10.11 | 0.08 | 0.80% | 10.20 | 10.30 | 9.80 | 1,771 |
| Apr 30 2024 | 10.03 | -0.18 | -1.76% | 10.27 | 10.29 | 10.00 | 1,184 |
| Apr 29 2024 | 10.21 | -0.04 | -0.39% | 10.23 | 10.35 | 10.10 | 182 |
| Apr 26 2024 | 10.25 | 0.25 | 2.50% | 10.29 | 10.32 | 10.02 | 698 |
| Apr 25 2024 | 10.00 | -0.31 | -3.01% | 10.07 | 10.11 | 9.87 | 585 |
| Apr 24 2024 | 10.31 | 0.07 | 0.68% | 10.43 | 10.43 | 9.93 | 966 |
| Apr 23 2024 | 10.24 | -0.04 | -0.39% | 10.00 | 10.42 | 9.87 | 430 |
| Apr 22 2024 | 10.28 | 0.30 | 3.01% | 10.11 | 10.58 | 9.80 | 1,554 |
| Apr 19 2024 | 9.98 | 0.06 | 0.60% | 10.00 | 10.53 | 9.67 | 941 |
| Apr 18 2024 | 9.92 | 0.16 | 1.64% | 9.80 | 10.96 | 9.70 | 2,262 |
| Apr 17 2024 | 9.76 | 1.01 | 11.54% | 8.97 | 10.12 | 8.68 | 1,670 |
| Apr 16 2024 | 8.75 | 0.03 | 0.34% | 8.99 | 9.00 | 8.34 | 1,482 |
| Apr 15 2024 | 8.72 | -0.80 | -8.40% | 9.82 | 9.82 | 8.72 | 2,075 |
| Apr 12 2024 | 9.52 | -0.60 | -5.93% | 10.07 | 10.17 | 9.26 | 2,288 |
| Apr 11 2024 | 10.12 | 0.26 | 2.64% | 9.90 | 10.12 | 9.79 | 828 |
| Apr 10 2024 | 9.86 | 0.31 | 3.25% | 9.54 | 10.00 | 9.46 | 1,500 |
| Apr 09 2024 | 9.55 | 0.18 | 1.92% | 9.51 | 9.76 | 9.37 | 1,233 |
| Apr 08 2024 | 9.37 | -0.07 | -0.74% | 9.44 | 9.55 | 8.78 | 903 |
| Apr 05 2024 | 9.44 | 0.07 | 0.75% | 9.49 | 9.49 | 9.13 | 1,896 |
| Apr 04 2024 | 9.37 | 0.11 | 1.19% | 9.28 | 9.45 | 9.12 | 1,898 |
| Apr 03 2024 | 9.26 | 0.12 | 1.31% | 9.25 | 9.37 | 9.10 | 802 |
| Apr 02 2024 | 9.14 | 0.11 | 1.22% | 8.96 | 9.20 | 8.91 | 404 |
| Apr 01 2024 | 9.03 | 0.05 | 0.56% | 9.17 | 9.23 | 8.97 | 864 |
| Mar 28 2024 | 8.98 | 0.13 | 1.47% | 8.86 | 9.18 | 8.83 | 815 |
| Mar 27 2024 | 8.85 | -0.02 | -0.23% | 8.83 | 8.98 | 8.74 | 1,112 |
| Mar 26 2024 | 8.87 | -0.06 | -0.67% | 8.73 | 8.99 | 8.29 | 1,846 |
