Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALCXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 25.58 | -1.61 | -5.92% | 27.26 | 27.41 | 25.42 | 12,215.00 |
| Apr 23 2024 | 27.19 | -1.10 | -3.89% | 28.13 | 28.44 | 27.08 | 13,343.00 |
| Apr 22 2024 | 28.29 | -1.17 | -3.97% | 28.41 | 29.61 | 12.58 | 17,210.00 |
| Apr 21 2024 | 29.46 | 1.07 | 3.77% | 28.41 | 29.57 | 28.27 | 10,751.00 |
| Apr 20 2024 | 28.39 | 2.23 | 8.52% | 26.01 | 28.63 | 25.83 | 13,407.00 |
| Apr 19 2024 | 26.16 | 0.360 | 1.40% | 25.84 | 26.53 | 24.04 | 12,203.00 |
| Apr 18 2024 | 25.80 | 0.630 | 2.50% | 25.36 | 26.42 | 24.89 | 13,394.00 |
| Apr 17 2024 | 25.17 | -1.02 | -3.89% | 26.19 | 26.38 | 24.71 | 13,239.00 |
| Apr 16 2024 | 26.19 | -0.030 | -0.11% | 26.20 | 26.60 | 24.94 | 17,869.00 |
| Apr 15 2024 | 26.22 | -2.44 | -8.51% | 28.46 | 29.10 | 25.57 | 14,022.00 |
| Apr 14 2024 | 28.66 | 1.89 | 7.06% | 26.57 | 28.78 | 25.36 | 24,858.00 |
| Apr 13 2024 | 26.77 | -4.17 | -13.48% | 30.67 | 31.17 | 24.02 | 32,087.00 |
| Apr 12 2024 | 30.94 | -4.53 | -12.77% | 35.72 | 37.26 | 29.60 | 41,254.00 |
| Apr 11 2024 | 35.47 | -2.27 | -6.01% | 37.90 | 39.99 | 35.09 | 18,303.00 |
| Apr 10 2024 | 37.74 | 2.73 | 7.80% | 34.96 | 42.41 | 34.65 | 74,613.00 |
| Apr 09 2024 | 35.01 | -1.10 | -3.05% | 36.05 | 38.92 | 34.29 | 43,813.00 |
| Apr 08 2024 | 36.11 | -2.66 | -6.86% | 41.63 | 43.67 | 35.02 | 168,810.00 |
| Apr 07 2024 | 38.77 | 8.27 | 27.11% | 30.54 | 50.40 | 30.43 | 153,894.00 |
| Apr 06 2024 | 30.50 | 0.610 | 2.04% | 29.94 | 30.69 | 29.80 | 3,386.00 |
| Apr 05 2024 | 29.89 | -0.460 | -1.52% | 30.38 | 30.84 | 29.29 | 11,689.00 |
| Apr 04 2024 | 30.35 | 0.940 | 3.20% | 29.33 | 31.12 | 29.00 | 8,775.00 |
| Apr 03 2024 | 29.41 | -0.470 | -1.57% | 29.95 | 30.36 | 28.71 | 11,836.00 |
| Apr 02 2024 | 29.88 | -3.80 | -11.28% | 33.82 | 33.82 | 29.02 | 36,510.00 |
| Apr 01 2024 | 33.68 | -1.77 | -4.99% | 35.54 | 35.65 | 32.60 | 10,599.00 |
| Mar 31 2024 | 35.45 | 1.13 | 3.29% | 34.48 | 36.10 | 34.34 | 9,258.00 |
| Mar 30 2024 | 34.32 | -0.070 | -0.20% | 34.42 | 36.00 | 34.12 | 8,754.00 |
| Mar 29 2024 | 34.39 | 0.040 | 0.12% | 34.31 | 34.82 | 33.37 | 6,398.00 |
| Mar 28 2024 | 34.35 | 1.47 | 4.47% | 33.11 | 34.69 | 32.63 | 8,832.00 |
| Mar 27 2024 | 32.88 | -1.47 | -4.28% | 34.32 | 34.96 | 32.71 | 11,867.00 |
| Mar 26 2024 | 34.35 | -0.830 | -2.36% | 35.36 | 36.13 | 34.08 | 14,417.00 |
| Mar 25 2024 | 35.18 | 0.620 | 1.79% | 34.64 | 36.23 | 34.33 | 17,435.00 |
| Mar 24 2024 | 34.56 | -0.510 | -1.45% | 34.42 | 35.27 | 32.78 | 7,729.00 |
| Mar 23 2024 | 35.07 | 2.71 | 8.37% | 32.56 | 35.16 | 32.37 | 19,772.00 |
| Mar 22 2024 | 32.36 | 1.31 | 4.22% | 30.97 | 32.81 | 29.92 | 10,934.00 |
| Mar 21 2024 | 31.05 | -0.340 | -1.08% | 31.41 | 31.97 | 30.40 | 10,853.00 |
| Mar 20 2024 | 31.39 | 1.59 | 5.34% | 29.84 | 31.93 | 27.01 | 53,395.00 |
| Mar 19 2024 | 29.80 | -4.90 | -14.12% | 34.49 | 34.64 | 29.09 | 41,445.00 |
| Mar 18 2024 | 34.70 | -1.21 | -3.37% | 35.98 | 37.27 | 33.87 | 15,091.00 |
| Mar 17 2024 | 35.91 | 1.15 | 3.31% | 34.85 | 36.84 | 33.25 | 12,706.00 |
| Mar 16 2024 | 34.76 | -3.57 | -9.31% | 38.20 | 39.21 | 34.34 | 15,657.00 |
| Mar 15 2024 | 38.33 | -1.05 | -2.67% | 39.83 | 40.39 | 36.17 | 24,153.00 |
| Mar 14 2024 | 39.38 | -1.44 | -3.53% | 40.47 | 41.03 | 37.65 | 24,149.00 |
| Mar 13 2024 | 40.82 | 2.48 | 6.47% | 38.95 | 41.29 | 37.65 | 20,640.00 |
| Mar 12 2024 | 38.34 | 0.410 | 1.08% | 38.13 | 41.47 | 35.63 | 29,261.00 |
| Mar 11 2024 | 37.93 | 3.26 | 9.40% | 34.84 | 38.13 | 33.48 | 26,271.00 |
| Mar 10 2024 | 34.67 | -1.88 | -5.14% | 36.34 | 37.59 | 33.76 | 13,769.00 |
| Mar 09 2024 | 36.55 | 1.47 | 4.19% | 35.04 | 37.92 | 34.51 | 19,197.00 |
| Mar 08 2024 | 35.08 | 2.04 | 6.17% | 33.48 | 35.85 | 32.73 | 16,786.00 |
| Mar 07 2024 | 33.04 | 1.58 | 5.02% | 31.52 | 36.01 | 30.97 | 34,125.00 |
| Mar 06 2024 | 31.46 | 1.17 | 3.86% | 30.62 | 32.05 | 29.48 | 13,727.00 |
| Mar 05 2024 | 30.29 | -3.07 | -9.20% | 33.32 | 33.54 | 28.67 | 29,754.00 |
| Mar 04 2024 | 33.36 | -0.490 | -1.45% | 34.00 | 35.48 | 32.95 | 21,396.00 |
| Mar 03 2024 | 33.85 | 1.16 | 3.55% | 32.65 | 34.88 | 30.15 | 11,882.00 |
| Mar 02 2024 | 32.69 | 0.480 | 1.49% | 32.35 | 33.79 | 31.54 | 10,619.00 |
| Mar 01 2024 | 32.21 | 2.18 | 7.26% | 30.02 | 32.62 | 29.70 | 18,533.00 |
| Feb 29 2024 | 30.03 | 0.410 | 1.38% | 29.82 | 31.47 | 29.27 | 9,672.00 |
| Feb 28 2024 | 29.62 | 0.990 | 3.46% | 28.82 | 31.59 | 28.61 | 17,306.00 |
| Feb 27 2024 | 28.63 | -1.02 | -3.44% | 29.68 | 30.33 | 28.58 | 9,963.00 |
| Feb 26 2024 | 29.65 | -0.260 | -0.87% | 30.02 | 30.28 | 28.34 | 12,474.00 |
| Feb 25 2024 | 29.91 | 0.310 | 1.05% | 29.53 | 31.47 | 29.14 | 18,033.00 |
| Feb 24 2024 | 29.60 | -0.840 | -2.76% | 30.30 | 31.19 | 29.10 | 22,120.00 |
| Feb 23 2024 | 30.44 | -0.090 | -0.29% | 31.34 | 37.67 | 29.72 | 78,926.00 |
| Feb 22 2024 | 30.53 | 4.28 | 16.30% | 26.23 | 33.17 | 25.54 | 39,936.00 |
| Feb 21 2024 | 26.25 | -0.970 | -3.56% | 27.28 | 27.34 | 25.22 | 11,286.00 |
| Feb 20 2024 | 27.22 | -1.18 | -4.15% | 28.34 | 28.90 | 26.11 | 7,859.00 |
| Feb 19 2024 | 28.40 | 0.800 | 2.90% | 27.73 | 28.82 | 27.16 | 11,155.00 |
| Feb 18 2024 | 27.60 | 0.750 | 2.79% | 27.06 | 27.83 | 26.38 | 5,162.00 |
| Feb 17 2024 | 26.85 | 0.340 | 1.28% | 26.61 | 27.31 | 25.59 | 9,815.00 |
| Feb 16 2024 | 26.51 | -0.360 | -1.34% | 26.93 | 28.28 | 25.88 | 5,494.00 |
| Feb 15 2024 | 26.87 | -0.450 | -1.65% | 27.40 | 27.74 | 26.44 | 4,952.00 |
| Feb 14 2024 | 27.32 | 1.63 | 6.34% | 25.64 | 28.20 | 24.89 | 12,285.00 |
| Feb 13 2024 | 25.69 | -0.840 | -3.17% | 26.59 | 26.82 | 25.10 | 6,646.00 |
| Feb 12 2024 | 26.53 | 1.12 | 4.41% | 25.44 | 26.90 | 24.93 | 14,013.00 |
| Feb 11 2024 | 25.41 | 0.060 | 0.24% | 25.39 | 26.56 | 24.83 | 4,414.00 |
| Feb 10 2024 | 25.35 | -0.620 | -2.39% | 25.97 | 27.22 | 24.81 | 9,368.00 |
| Feb 09 2024 | 25.97 | 1.82 | 7.54% | 24.12 | 28.02 | 23.92 | 22,888.00 |
| Feb 08 2024 | 24.15 | 0.660 | 2.81% | 23.49 | 25.44 | 23.35 | 8,259.00 |
| Feb 07 2024 | 23.49 | 0.430 | 1.86% | 23.05 | 24.01 | 22.72 | 4,255.00 |
| Feb 06 2024 | 23.06 | -0.390 | -1.66% | 23.39 | 24.16 | 22.29 | 6,158.00 |
| Feb 05 2024 | 23.45 | -1.20 | -4.87% | 24.85 | 25.73 | 23.15 | 18,159.00 |
| Feb 04 2024 | 24.65 | 2.25 | 10.04% | 22.44 | 25.48 | 22.14 | 28,876.00 |
| Feb 03 2024 | 22.40 | -0.270 | -1.19% | 22.65 | 23.35 | 22.40 | 5,822.00 |
| Feb 02 2024 | 22.67 | 0.210 | 0.93% | 22.50 | 23.21 | 22.18 | 11,427.00 |
| Feb 01 2024 | 22.46 | -0.540 | -2.35% | 22.95 | 23.02 | 21.62 | 8,650.00 |
| Jan 31 2024 | 23.00 | -1.03 | -4.29% | 24.08 | 24.24 | 22.60 | 6,331.00 |
| Jan 30 2024 | 24.03 | -0.510 | -2.08% | 24.55 | 25.73 | 23.87 | 10,273.00 |
| Jan 29 2024 | 24.54 | 1.43 | 6.19% | 23.09 | 25.56 | 22.92 | 17,716.00 |
| Jan 28 2024 | 23.11 | -1.34 | -5.48% | 24.41 | 24.95 | 22.61 | 7,408.00 |
| Jan 27 2024 | 24.45 | 1.08 | 4.62% | 23.28 | 24.70 | 22.70 | 15,042.00 |
| Jan 26 2024 | 23.37 | 1.43 | 6.52% | 21.81 | 24.04 | 21.76 | 13,337.00 |
