Register for real-time alerts, custom portfolio, and market movers
ALPHA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.702 | 0.04 | 2.41% | 1.6775 | 1.7045 | 1.6695 | 9,799,213 |
| May 16 2024 | 1.662 | 0.02 | 0.97% | 1.683 | 1.683 | 1.6595 | 10,791,389 |
| May 15 2024 | 1.646 | 0.03 | 2.11% | 1.63 | 1.6495 | 1.621 | 4,251,692 |
| May 14 2024 | 1.612 | 0.00 | -0.12% | 1.615 | 1.6225 | 1.6015 | 2,988,330 |
| May 13 2024 | 1.614 | -0.04 | -2.18% | 1.649 | 1.649 | 1.60 | 5,084,845 |
| May 10 2024 | 1.65 | 0.02 | 1.48% | 1.6275 | 1.662 | 1.6215 | 5,163,608 |
| May 09 2024 | 1.626 | 0.01 | 0.34% | 1.62 | 1.635 | 1.596 | 5,535,700 |
| May 08 2024 | 1.6205 | 0.04 | 2.21% | 1.62 | 1.628 | 1.6105 | 7,545,628 |
| May 02 2024 | 1.5855 | -0.01 | -0.44% | 1.59 | 1.615 | 1.5825 | 5,695,687 |
| Apr 30 2024 | 1.5925 | -0.03 | -1.70% | 1.62 | 1.638 | 1.5925 | 4,561,140 |
| Apr 29 2024 | 1.62 | -0.02 | -1.22% | 1.648 | 1.66 | 1.616 | 3,304,617 |
| Apr 26 2024 | 1.64 | 0.01 | 0.55% | 1.648 | 1.6695 | 1.632 | 7,494,303 |
| Apr 25 2024 | 1.631 | 0.00 | 0.25% | 1.64 | 1.648 | 1.601 | 4,986,606 |
| Apr 24 2024 | 1.627 | -0.03 | -1.96% | 1.667 | 1.693 | 1.6205 | 11,018,755 |
| Apr 23 2024 | 1.6595 | 0.05 | 3.33% | 1.61 | 1.66 | 1.61 | 5,384,424 |
| Apr 22 2024 | 1.606 | 0.04 | 2.42% | 1.5925 | 1.607 | 1.58 | 4,299,431 |
| Apr 19 2024 | 1.568 | 0.02 | 1.42% | 1.53 | 1.5795 | 1.526 | 3,565,669 |
| Apr 18 2024 | 1.546 | 0.01 | 0.68% | 1.5485 | 1.5545 | 1.538 | 3,937,245 |
| Apr 17 2024 | 1.5355 | 0.03 | 1.69% | 1.52 | 1.544 | 1.515 | 6,475,403 |
| Apr 16 2024 | 1.51 | -0.07 | -4.40% | 1.549 | 1.568 | 1.504 | 10,818,545 |
| Apr 15 2024 | 1.5795 | -0.02 | -0.97% | 1.565 | 1.599 | 1.5455 | 6,429,484 |
| Apr 12 2024 | 1.595 | -0.04 | -2.71% | 1.6315 | 1.6475 | 1.5805 | 4,077,719 |
| Apr 11 2024 | 1.6395 | -0.01 | -0.58% | 1.6385 | 1.652 | 1.6335 | 1,800,048 |
| Apr 10 2024 | 1.649 | -0.01 | -0.63% | 1.668 | 1.671 | 1.636 | 6,294,657 |
| Apr 09 2024 | 1.6595 | 0.04 | 2.44% | 1.62 | 1.664 | 1.6175 | 6,849,188 |
| Apr 08 2024 | 1.62 | 0.07 | 4.35% | 1.56 | 1.62 | 1.56 | 7,689,165 |
| Apr 05 2024 | 1.5525 | -0.02 | -1.15% | 1.56 | 1.56 | 1.53 | 5,139,543 |
| Apr 04 2024 | 1.5705 | 0.01 | 0.48% | 1.571 | 1.5955 | 1.5585 | 7,070,349 |
| Apr 03 2024 | 1.563 | -0.02 | -1.08% | 1.571 | 1.597 | 1.553 | 5,392,542 |
| Apr 02 2024 | 1.58 | -0.05 | -3.07% | 1.63 | 1.6375 | 1.57 | 5,796,385 |
| Mar 28 2024 | 1.63 | -0.02 | -1.09% | 1.648 | 1.65 | 1.626 | 5,211,058 |
| Mar 27 2024 | 1.648 | -0.03 | -1.61% | 1.684 | 1.684 | 1.641 | 5,048,782 |
| Mar 26 2024 | 1.675 | -0.05 | -2.90% | 1.7115 | 1.715 | 1.6705 | 8,420,135 |
| Mar 22 2024 | 1.725 | -0.04 | -2.21% | 1.759 | 1.759 | 1.71 | 3,403,098 |
| Mar 21 2024 | 1.764 | 0.04 | 2.38% | 1.73 | 1.7645 | 1.73 | 8,333,107 |
| Mar 20 2024 | 1.723 | 0.03 | 2.01% | 1.696 | 1.723 | 1.6805 | 7,454,591 |
| Mar 19 2024 | 1.689 | -0.02 | -0.97% | 1.69 | 1.7055 | 1.669 | 4,820,291 |
| Mar 15 2024 | 1.7055 | 0.02 | 1.04% | 1.68 | 1.7055 | 1.674 | 9,307,354 |
| Mar 14 2024 | 1.688 | -0.01 | -0.41% | 1.695 | 1.7045 | 1.6675 | 5,465,378 |
| Mar 13 2024 | 1.695 | 0.02 | 1.41% | 1.68 | 1.715 | 1.677 | 10,779,431 |
| Mar 12 2024 | 1.6715 | -0.01 | -0.42% | 1.688 | 1.69 | 1.654 | 6,576,277 |
| Mar 11 2024 | 1.6785 | -0.04 | -2.36% | 1.72 | 1.723 | 1.675 | 7,128,849 |
| Mar 08 2024 | 1.719 | 0.00 | 0.00% | 1.7195 | 1.73 | 1.686 | 6,163,748 |
| Mar 07 2024 | 1.719 | -0.06 | -3.54% | 1.7705 | 1.789 | 1.6965 | 10,747,662 |
| Mar 06 2024 | 1.782 | 0.03 | 1.60% | 1.75 | 1.79 | 1.7405 | 4,197,017 |
| Mar 05 2024 | 1.754 | -0.02 | -1.16% | 1.765 | 1.7755 | 1.71 | 2,834,255 |
| Mar 04 2024 | 1.7745 | 0.05 | 3.08% | 1.73 | 1.7795 | 1.73 | 6,024,179 |
| Mar 01 2024 | 1.7215 | -0.02 | -1.12% | 1.733 | 1.753 | 1.71 | 3,221,819 |
| Feb 29 2024 | 1.741 | 0.03 | 1.49% | 1.7055 | 1.746 | 1.7035 | 6,316,437 |
| Feb 28 2024 | 1.7155 | 0.00 | 0.03% | 1.718 | 1.72 | 1.6935 | 3,861,672 |
| Feb 27 2024 | 1.715 | 0.02 | 1.00% | 1.692 | 1.719 | 1.692 | 4,111,421 |
| Feb 26 2024 | 1.698 | -0.01 | -0.53% | 1.715 | 1.719 | 1.69 | 3,596,960 |
| Feb 23 2024 | 1.707 | -0.02 | -0.87% | 1.73 | 1.739 | 1.70 | 5,289,868 |
| Feb 22 2024 | 1.722 | 0.01 | 0.58% | 1.72 | 1.7285 | 1.702 | 3,998,714 |
| Feb 21 2024 | 1.712 | -0.01 | -0.47% | 1.7275 | 1.7275 | 1.691 | 3,982,554 |
| Feb 20 2024 | 1.72 | 0.01 | 0.88% | 1.719 | 1.73 | 1.70 | 3,149,312 |
| Feb 19 2024 | 1.705 | 0.02 | 1.31% | 1.682 | 1.71 | 1.675 | 3,585,857 |
