Register for real-time alerts, custom portfolio, and market movers
ALCOF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 390.00 | 0.00 | 0.00% | 390.00 | 390.00 | 390.00 | 0.00 |
| May 15 2024 | 390.00 | 0.00 | 0.00% | 390.00 | 390.00 | 380.00 | 20 |
| May 14 2024 | 390.00 | 0.00 | 0.00% | 390.00 | 392.00 | 390.00 | 19 |
| May 13 2024 | 390.00 | -2.00 | -0.51% | 390.00 | 390.00 | 390.00 | 6 |
| May 10 2024 | 392.00 | 0.00 | 0.00% | 392.00 | 392.00 | 392.00 | 0.00 |
| May 09 2024 | 392.00 | 0.00 | 0.00% | 392.00 | 392.00 | 392.00 | 0.00 |
| May 08 2024 | 392.00 | -2.00 | -0.51% | 382.00 | 392.00 | 382.00 | 6 |
| May 07 2024 | 394.00 | 2.00 | 0.51% | 380.00 | 394.00 | 376.00 | 18 |
| May 06 2024 | 392.00 | 10.00 | 2.62% | 380.00 | 392.00 | 380.00 | 10 |
| May 03 2024 | 382.00 | 0.00 | 0.00% | 382.00 | 392.00 | 380.00 | 16 |
| May 02 2024 | 382.00 | -12.00 | -3.05% | 384.00 | 384.00 | 372.00 | 92 |
| Apr 30 2024 | 394.00 | 0.00 | 0.00% | 394.00 | 396.00 | 394.00 | 12 |
| Apr 29 2024 | 394.00 | 0.00 | 0.00% | 396.00 | 396.00 | 378.00 | 41 |
| Apr 26 2024 | 394.00 | 2.00 | 0.51% | 382.00 | 398.00 | 382.00 | 10 |
| Apr 25 2024 | 392.00 | 0.00 | 0.00% | 390.00 | 392.00 | 390.00 | 14 |
| Apr 24 2024 | 392.00 | 0.00 | 0.00% | 392.00 | 392.00 | 392.00 | 1 |
| Apr 23 2024 | 392.00 | 0.00 | 0.00% | 392.00 | 392.00 | 392.00 | 0.00 |
| Apr 22 2024 | 392.00 | 14.00 | 3.70% | 378.00 | 392.00 | 376.00 | 14 |
| Apr 19 2024 | 378.00 | -2.00 | -0.53% | 378.00 | 378.00 | 370.00 | 49 |
| Apr 18 2024 | 380.00 | -10.00 | -2.56% | 380.00 | 396.00 | 378.00 | 15 |
| Apr 17 2024 | 390.00 | 2.00 | 0.52% | 392.00 | 392.00 | 380.00 | 12 |
| Apr 16 2024 | 388.00 | -4.00 | -1.02% | 380.00 | 390.00 | 380.00 | 31 |
| Apr 15 2024 | 392.00 | 4.00 | 1.03% | 410.00 | 412.00 | 370.00 | 141 |
| Apr 12 2024 | 388.00 | 42.00 | 12.14% | 356.00 | 388.00 | 356.00 | 251 |
| Apr 11 2024 | 346.00 | 10.00 | 2.98% | 344.00 | 346.00 | 340.00 | 32 |
| Apr 10 2024 | 336.00 | -6.00 | -1.75% | 340.00 | 340.00 | 334.00 | 29 |
| Apr 09 2024 | 342.00 | -4.00 | -1.16% | 346.00 | 346.00 | 338.00 | 60 |
| Apr 08 2024 | 346.00 | -6.00 | -1.70% | 360.00 | 374.00 | 342.00 | 347 |
| Apr 05 2024 | 352.00 | -4.00 | -1.12% | 356.00 | 356.00 | 342.00 | 25 |
| Apr 04 2024 | 356.00 | 22.00 | 6.59% | 330.00 | 356.00 | 330.00 | 102 |
| Apr 03 2024 | 334.00 | -4.00 | -1.18% | 338.00 | 338.00 | 330.00 | 48 |
| Apr 02 2024 | 338.00 | 10.00 | 3.05% | 338.00 | 338.00 | 336.00 | 53 |
| Mar 28 2024 | 328.00 | -10.00 | -2.96% | 330.00 | 336.00 | 328.00 | 50 |
| Mar 27 2024 | 338.00 | 4.00 | 1.20% | 338.00 | 338.00 | 338.00 | 1 |
| Mar 26 2024 | 334.00 | -4.00 | -1.18% | 338.00 | 338.00 | 334.00 | 29 |
| Mar 25 2024 | 338.00 | 0.00 | 0.00% | 328.00 | 338.00 | 328.00 | 2 |
| Mar 22 2024 | 338.00 | 0.00 | 0.00% | 338.00 | 338.00 | 338.00 | 3 |
| Mar 21 2024 | 338.00 | 4.00 | 1.20% | 334.00 | 338.00 | 334.00 | 18 |
| Mar 20 2024 | 334.00 | -8.00 | -2.34% | 334.00 | 334.00 | 334.00 | 6 |
| Mar 19 2024 | 342.00 | 0.00 | 0.00% | 336.00 | 342.00 | 336.00 | 10 |
| Mar 18 2024 | 342.00 | 8.00 | 2.40% | 342.00 | 342.00 | 342.00 | 6 |
| Mar 15 2024 | 334.00 | 0.00 | 0.00% | 334.00 | 334.00 | 334.00 | 5 |
| Mar 14 2024 | 334.00 | 0.00 | 0.00% | 328.00 | 334.00 | 326.00 | 21 |
| Mar 13 2024 | 334.00 | 8.00 | 2.45% | 334.00 | 334.00 | 334.00 | 1 |
| Mar 12 2024 | 326.00 | -16.00 | -4.68% | 332.00 | 336.00 | 326.00 | 72 |
| Mar 11 2024 | 342.00 | 6.00 | 1.79% | 342.00 | 342.00 | 342.00 | 1 |
| Mar 08 2024 | 336.00 | 0.00 | 0.00% | 334.00 | 336.00 | 330.00 | 18 |
| Mar 07 2024 | 336.00 | 2.00 | 0.60% | 330.00 | 338.00 | 330.00 | 85 |
| Mar 06 2024 | 334.00 | -8.00 | -2.34% | 340.00 | 340.00 | 334.00 | 3 |
| Mar 05 2024 | 342.00 | 2.00 | 0.59% | 340.00 | 342.00 | 334.00 | 17 |
| Mar 04 2024 | 340.00 | 0.00 | 0.00% | 344.00 | 344.00 | 340.00 | 4 |
| Mar 01 2024 | 340.00 | -2.00 | -0.58% | 340.00 | 340.00 | 340.00 | 11 |
| Feb 29 2024 | 342.00 | -6.00 | -1.72% | 342.00 | 342.00 | 342.00 | 15 |
| Feb 28 2024 | 348.00 | 0.00 | 0.00% | 348.00 | 348.00 | 348.00 | 0.00 |
| Feb 27 2024 | 348.00 | 2.00 | 0.58% | 346.00 | 348.00 | 334.00 | 86 |
| Feb 26 2024 | 346.00 | 24.00 | 7.45% | 332.00 | 346.00 | 332.00 | 210 |
| Feb 23 2024 | 322.00 | -16.00 | -4.73% | 326.00 | 338.00 | 322.00 | 36 |
| Feb 22 2024 | 338.00 | 8.00 | 2.42% | 338.00 | 338.00 | 338.00 | 1 |
| Feb 21 2024 | 330.00 | 0.00 | 0.00% | 330.00 | 330.00 | 330.00 | 0.00 |
| Feb 20 2024 | 330.00 | 2.00 | 0.61% | 330.00 | 330.00 | 324.00 | 4 |
| Feb 19 2024 | 328.00 | -14.00 | -4.09% | 340.00 | 340.00 | 326.00 | 50 |
