Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0.00 |
| May 23 2024 | 2.95 | 0.05 | 1.72% | 2.95 | 2.95 | 2.95 | 30 |
| May 22 2024 | 2.90 | -0.02 | -0.68% | 2.92 | 2.92 | 2.90 | 7,175 |
| May 21 2024 | 2.92 | -0.03 | -1.02% | 2.95 | 2.95 | 2.90 | 1,554 |
| May 20 2024 | 2.95 | 0.02 | 0.68% | 2.93 | 2.95 | 2.91 | 23,710 |
| May 17 2024 | 2.93 | -0.06 | -2.01% | 3.00 | 3.00 | 2.93 | 466 |
| May 16 2024 | 2.99 | 0.06 | 2.05% | 2.99 | 2.99 | 2.99 | 1 |
| May 15 2024 | 2.93 | -0.02 | -0.68% | 2.95 | 2.95 | 2.93 | 665 |
| May 14 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0.00 |
| May 13 2024 | 2.95 | 0.02 | 0.68% | 2.95 | 2.95 | 2.95 | 222 |
| May 10 2024 | 2.93 | -0.01 | -0.34% | 2.92 | 2.95 | 2.92 | 137 |
| May 09 2024 | 2.94 | -0.01 | -0.34% | 2.91 | 2.95 | 2.91 | 1,570 |
| May 08 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0.00 |
| May 07 2024 | 2.95 | 0.04 | 1.37% | 2.95 | 2.95 | 2.95 | 487 |
| May 06 2024 | 2.91 | 0.00 | 0.00% | 2.91 | 2.91 | 2.91 | 400 |
| May 03 2024 | 2.91 | 0.01 | 0.34% | 2.95 | 2.95 | 2.91 | 566 |
| May 02 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 3.00 | 2.90 | 1,285 |
| Apr 30 2024 | 2.90 | -0.05 | -1.69% | 2.94 | 2.94 | 2.90 | 2,580 |
| Apr 29 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 2,326 |
| Apr 26 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 2,684 |
| Apr 25 2024 | 2.95 | -0.06 | -1.99% | 2.95 | 2.95 | 2.95 | 721 |
| Apr 24 2024 | 3.01 | 0.02 | 0.67% | 2.98 | 3.01 | 2.98 | 18,755 |
| Apr 23 2024 | 2.99 | 0.10 | 3.46% | 2.88 | 2.99 | 2.88 | 21,610 |
| Apr 22 2024 | 2.89 | 0.09 | 3.21% | 2.73 | 2.89 | 2.73 | 3,912 |
| Apr 19 2024 | 2.80 | -0.01 | -0.36% | 2.81 | 2.83 | 2.72 | 12,880 |
| Apr 18 2024 | 2.81 | -0.14 | -4.75% | 2.80 | 2.94 | 2.74 | 9,801 |
| Apr 17 2024 | 2.95 | -0.50 | -14.49% | 3.40 | 3.40 | 2.82 | 40,415 |
| Apr 16 2024 | 3.45 | -0.04 | -1.15% | 3.46 | 3.49 | 3.45 | 804 |
| Apr 15 2024 | 3.49 | 0.04 | 1.16% | 3.45 | 3.49 | 3.45 | 3,550 |
| Apr 12 2024 | 3.45 | 0.01 | 0.29% | 3.48 | 3.49 | 3.45 | 1,574 |
| Apr 11 2024 | 3.44 | -0.01 | -0.29% | 3.48 | 3.50 | 3.41 | 7,368 |
| Apr 10 2024 | 3.45 | 0.01 | 0.29% | 3.43 | 3.45 | 3.43 | 698 |
| Apr 09 2024 | 3.44 | 0.00 | 0.00% | 3.44 | 3.44 | 3.44 | 3 |
| Apr 08 2024 | 3.44 | 0.02 | 0.58% | 3.42 | 3.44 | 3.42 | 233 |
| Apr 05 2024 | 3.42 | -0.07 | -2.01% | 3.49 | 3.49 | 3.42 | 616 |
| Apr 04 2024 | 3.49 | 0.07 | 2.05% | 3.48 | 3.49 | 3.48 | 2,803 |
| Apr 03 2024 | 3.42 | 0.01 | 0.29% | 3.41 | 3.48 | 3.41 | 647 |
| Apr 02 2024 | 3.41 | -0.08 | -2.29% | 3.44 | 3.48 | 3.41 | 1,199 |
| Mar 28 2024 | 3.49 | 0.07 | 2.05% | 3.42 | 3.49 | 3.42 | 422 |
| Mar 27 2024 | 3.42 | 0.00 | 0.00% | 3.43 | 3.43 | 3.42 | 153 |
| Mar 26 2024 | 3.42 | -0.07 | -2.01% | 3.42 | 3.49 | 3.41 | 1,428 |
| Mar 25 2024 | 3.49 | 0.00 | 0.00% | 3.50 | 3.50 | 3.42 | 2,085 |
| Mar 22 2024 | 3.49 | 0.00 | 0.00% | 3.49 | 3.49 | 3.49 | 0.00 |
| Mar 21 2024 | 3.49 | 0.00 | 0.00% | 3.49 | 3.49 | 3.49 | 500 |
| Mar 20 2024 | 3.49 | -0.01 | -0.29% | 3.50 | 3.50 | 3.49 | 512 |
| Mar 19 2024 | 3.50 | 0.10 | 2.94% | 3.40 | 3.50 | 3.40 | 631 |
| Mar 18 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.42 | 3.40 | 3,130 |
| Mar 15 2024 | 3.40 | -0.01 | -0.29% | 3.44 | 3.44 | 3.40 | 938 |
| Mar 14 2024 | 3.41 | 0.01 | 0.29% | 3.42 | 3.42 | 3.41 | 440 |
| Mar 13 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.44 | 3.40 | 1,071 |
| Mar 12 2024 | 3.40 | -0.07 | -2.02% | 3.42 | 3.45 | 3.40 | 3,076 |
| Mar 11 2024 | 3.47 | 0.02 | 0.58% | 3.42 | 3.47 | 3.42 | 680 |
| Mar 08 2024 | 3.45 | 0.01 | 0.29% | 3.43 | 3.45 | 3.43 | 8,100 |
| Mar 07 2024 | 3.44 | 0.00 | 0.00% | 3.44 | 3.44 | 3.44 | 0.00 |
| Mar 06 2024 | 3.44 | 0.00 | 0.00% | 3.44 | 3.44 | 3.44 | 510 |
| Mar 05 2024 | 3.44 | 0.04 | 1.18% | 3.40 | 3.44 | 3.40 | 155 |
| Mar 04 2024 | 3.40 | -0.03 | -0.87% | 3.40 | 3.40 | 3.40 | 1,100 |
| Mar 01 2024 | 3.43 | -0.01 | -0.29% | 3.43 | 3.43 | 3.43 | 584 |
| Feb 29 2024 | 3.44 | 0.00 | 0.00% | 3.40 | 3.44 | 3.40 | 1,231 |
| Feb 28 2024 | 3.44 | 0.00 | 0.00% | 3.44 | 3.44 | 3.44 | 145 |
| Feb 27 2024 | 3.44 | -0.01 | -0.29% | 3.43 | 3.45 | 3.40 | 3,359 |
