Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 2.08 | -0.02 | -0.95% | 2.10 | 2.10 | 2.07 | 59,399 |
| May 17 2024 | 2.10 | 0.03 | 1.45% | 2.10 | 2.13 | 2.08 | 131,030 |
| May 16 2024 | 2.07 | 0.01 | 0.49% | 2.06 | 2.10 | 2.05 | 156,762 |
| May 15 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.07 | 2.05 | 100,763 |
| May 14 2024 | 2.06 | -0.01 | -0.48% | 2.07 | 2.10 | 2.06 | 264,356 |
| May 13 2024 | 2.07 | 0.01 | 0.49% | 2.07 | 2.09 | 2.06 | 135,307 |
| May 10 2024 | 2.06 | 0.01 | 0.49% | 2.06 | 2.08 | 2.06 | 101,866 |
| May 09 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.06 | 2.05 | 97,797 |
| May 08 2024 | 2.05 | 0.02 | 0.99% | 2.03 | 2.05 | 2.02 | 27,648 |
| May 07 2024 | 2.03 | 0.01 | 0.50% | 2.02 | 2.03 | 2.02 | 77,489 |
| May 06 2024 | 2.02 | -0.01 | -0.49% | 2.03 | 2.04 | 2.02 | 69,331 |
| May 03 2024 | 2.03 | 0.00 | 0.00% | 2.03 | 2.04 | 2.02 | 46,771 |
| May 02 2024 | 2.03 | 0.00 | 0.00% | 2.03 | 2.04 | 2.02 | 26,129 |
| May 01 2024 | 2.03 | -0.02 | -0.98% | 2.03 | 2.04 | 2.03 | 4,542 |
| Apr 30 2024 | 2.05 | 0.01 | 0.49% | 2.04 | 2.05 | 2.01 | 104,119 |
| Apr 29 2024 | 2.04 | -0.01 | -0.49% | 2.06 | 2.06 | 2.04 | 52,552 |
| Apr 26 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.06 | 2.04 | 34,953 |
| Apr 24 2024 | 2.05 | 0.03 | 1.49% | 2.05 | 2.06 | 2.03 | 152,631 |
| Apr 23 2024 | 2.02 | -0.01 | -0.49% | 2.01 | 2.05 | 2.01 | 59,726 |
| Apr 22 2024 | 2.03 | 0.02 | 1.00% | 2.00 | 2.03 | 1.995 | 44,108 |
| Apr 19 2024 | 2.01 | 0.00 | 0.00% | 2.00 | 2.01 | 1.98 | 135,182 |
| Apr 18 2024 | 2.01 | 0.00 | 0.00% | 2.03 | 2.03 | 2.01 | 90,664 |
| Apr 17 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.03 | 2.01 | 124,858 |
| Apr 16 2024 | 2.01 | -0.02 | -0.99% | 2.03 | 2.04 | 2.01 | 109,356 |
| Apr 15 2024 | 2.03 | 0.01 | 0.50% | 2.02 | 2.03 | 2.01 | 54,893 |
| Apr 12 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.05 | 2.01 | 123,719 |
| Apr 11 2024 | 2.02 | -0.01 | -0.49% | 2.02 | 2.03 | 2.01 | 155,981 |
| Apr 10 2024 | 2.03 | 0.01 | 0.50% | 2.02 | 2.04 | 2.02 | 62,274 |
| Apr 09 2024 | 2.02 | -0.02 | -0.98% | 2.04 | 2.04 | 2.01 | 211,731 |
| Apr 08 2024 | 2.04 | 0.00 | 0.00% | 2.04 | 2.04 | 2.04 | 0.00 |
| Apr 05 2024 | 2.04 | -0.01 | -0.49% | 2.03 | 2.04 | 2.02 | 90,859 |
| Apr 04 2024 | 2.05 | 0.01 | 0.49% | 2.04 | 2.06 | 2.02 | 132,039 |
| Apr 03 2024 | 2.04 | 0.01 | 0.49% | 2.03 | 2.05 | 2.03 | 55,730 |
| Apr 02 2024 | 2.03 | 0.00 | 0.00% | 2.03 | 2.03 | 2.01 | 83,807 |
| Mar 28 2024 | 2.03 | -0.03 | -1.46% | 2.03 | 2.04 | 2.01 | 191,220 |
| Mar 27 2024 | 2.06 | 0.04 | 1.98% | 2.02 | 2.06 | 2.02 | 112,308 |
| Mar 26 2024 | 2.02 | 0.02 | 1.00% | 2.03 | 2.04 | 2.01 | 54,607 |
| Mar 25 2024 | 2.00 | -0.03 | -1.48% | 2.06 | 2.06 | 2.00 | 128,722 |
| Mar 22 2024 | 2.03 | 0.00 | 0.00% | 2.03 | 2.08 | 2.03 | 84,282 |
| Mar 21 2024 | 2.03 | 0.00 | 0.00% | 2.03 | 2.05 | 2.03 | 59,040 |
| Mar 20 2024 | 2.03 | 0.00 | 0.00% | 2.05 | 2.05 | 2.03 | 26,735 |
| Mar 19 2024 | 2.03 | 0.01 | 0.50% | 2.02 | 2.05 | 2.02 | 38,042 |
| Mar 18 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.03 | 2.02 | 30,285 |
| Mar 15 2024 | 2.02 | -0.01 | -0.49% | 2.05 | 2.05 | 2.02 | 85,215 |
| Mar 14 2024 | 2.03 | -0.01 | -0.49% | 2.07 | 2.07 | 2.01 | 321,819 |
| Mar 13 2024 | 2.04 | 0.01 | 0.49% | 2.05 | 2.07 | 2.04 | 96,558 |
| Mar 12 2024 | 2.03 | -0.05 | -2.40% | 2.08 | 2.08 | 2.03 | 157,263 |
| Mar 11 2024 | 2.08 | 0.02 | 0.97% | 2.06 | 2.09 | 2.06 | 46,239 |
| Mar 08 2024 | 2.06 | 0.01 | 0.49% | 2.05 | 2.06 | 2.04 | 36,560 |
| Mar 07 2024 | 2.05 | 0.00 | 0.00% | 2.06 | 2.07 | 2.04 | 100,134 |
| Mar 06 2024 | 2.05 | -0.04 | -1.91% | 2.11 | 2.11 | 2.04 | 101,291 |
| Mar 05 2024 | 2.09 | -0.01 | -0.48% | 2.10 | 2.11 | 2.09 | 108,527 |
| Mar 04 2024 | 2.10 | 0.01 | 0.48% | 2.12 | 2.12 | 2.09 | 25,443 |
| Mar 01 2024 | 2.09 | -0.07 | -3.24% | 2.14 | 2.14 | 2.09 | 79,128 |
| Feb 29 2024 | 2.16 | -0.01 | -0.46% | 2.16 | 2.17 | 2.16 | 137,453 |
| Feb 28 2024 | 2.17 | 0.02 | 0.93% | 2.15 | 2.17 | 2.15 | 57,612 |
| Feb 27 2024 | 2.15 | -0.02 | -0.92% | 2.16 | 2.17 | 2.15 | 52,880 |
| Feb 26 2024 | 2.17 | 0.02 | 0.93% | 2.15 | 2.17 | 2.14 | 50,118 |
| Feb 23 2024 | 2.15 | 0.02 | 0.94% | 2.11 | 2.15 | 2.11 | 98,182 |
| Feb 22 2024 | 2.13 | 0.02 | 0.95% | 2.11 | 2.13 | 2.11 | 20,435 |
| Feb 21 2024 | 2.11 | 0.00 | 0.00% | 2.12 | 2.13 | 2.11 | 46,136 |
