Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALCOI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 4.89 | -0.02 | -0.41% | 4.81 | 4.89 | 4.71 | 19 |
| May 15 2024 | 4.91 | -0.01 | -0.20% | 4.82 | 4.91 | 4.82 | 32 |
| May 14 2024 | 4.92 | -0.03 | -0.61% | 4.94 | 4.94 | 4.74 | 44 |
| May 13 2024 | 4.95 | 0.12 | 2.48% | 4.83 | 4.95 | 4.83 | 17 |
| May 10 2024 | 4.83 | -0.01 | -0.21% | 4.84 | 4.84 | 4.70 | 265 |
| May 09 2024 | 4.84 | -0.12 | -2.42% | 4.96 | 4.96 | 4.84 | 26 |
| May 08 2024 | 4.96 | -0.14 | -2.75% | 5.04 | 5.04 | 4.90 | 73 |
| May 07 2024 | 5.10 | -0.02 | -0.39% | 5.02 | 5.10 | 4.80 | 1,715 |
| May 06 2024 | 5.12 | 0.00 | 0.00% | 5.10 | 5.12 | 5.10 | 7 |
| May 03 2024 | 5.12 | -0.02 | -0.39% | 5.14 | 5.14 | 4.81 | 1,053 |
| May 02 2024 | 5.14 | 0.14 | 2.80% | 5.06 | 5.14 | 5.06 | 121 |
| Apr 30 2024 | 5.00 | 0.02 | 0.40% | 4.56 | 5.00 | 4.56 | 3,609 |
| Apr 29 2024 | 4.98 | -0.12 | -2.35% | 5.12 | 5.16 | 4.88 | 2,019 |
| Apr 26 2024 | 5.10 | 0.02 | 0.39% | 5.10 | 5.10 | 5.10 | 4 |
| Apr 25 2024 | 5.08 | 0.36 | 7.63% | 4.82 | 5.10 | 4.82 | 1,432 |
| Apr 24 2024 | 4.72 | -0.20 | -4.07% | 4.90 | 5.04 | 4.72 | 3,367 |
| Apr 23 2024 | 4.92 | 0.25 | 5.35% | 4.67 | 4.92 | 4.67 | 788 |
| Apr 22 2024 | 4.67 | -0.16 | -3.31% | 4.82 | 4.82 | 4.52 | 1,333 |
| Apr 19 2024 | 4.83 | -0.01 | -0.21% | 4.84 | 4.84 | 4.67 | 74 |
| Apr 18 2024 | 4.84 | 0.00 | 0.00% | 4.84 | 4.84 | 4.84 | 1 |
| Apr 17 2024 | 4.84 | -0.04 | -0.82% | 4.88 | 4.88 | 4.66 | 227 |
| Apr 16 2024 | 4.88 | -0.01 | -0.20% | 4.88 | 4.88 | 4.86 | 116 |
| Apr 15 2024 | 4.89 | -0.04 | -0.81% | 4.67 | 4.89 | 4.67 | 988 |
| Apr 12 2024 | 4.93 | 0.03 | 0.61% | 4.94 | 4.94 | 4.70 | 42 |
| Apr 11 2024 | 4.90 | -0.05 | -1.01% | 4.95 | 4.95 | 4.75 | 108 |
| Apr 10 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 1 |
| Apr 09 2024 | 4.95 | 0.04 | 0.81% | 4.96 | 4.96 | 4.71 | 54 |
| Apr 08 2024 | 4.91 | -0.09 | -1.80% | 4.80 | 4.91 | 4.80 | 161 |
| Apr 05 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 3 |
| Apr 04 2024 | 5.00 | 0.01 | 0.20% | 5.00 | 5.00 | 5.00 | 4 |
| Apr 03 2024 | 4.99 | 0.00 | 0.00% | 4.99 | 4.99 | 4.99 | 1 |
| Apr 02 2024 | 4.99 | -0.01 | -0.20% | 4.70 | 4.99 | 4.70 | 422 |
| Mar 28 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 1 |
| Mar 27 2024 | 5.00 | -0.08 | -1.57% | 4.98 | 5.00 | 4.88 | 1,520 |
| Mar 26 2024 | 5.08 | 0.00 | 0.00% | 5.08 | 5.08 | 5.08 | 1 |
| Mar 25 2024 | 5.08 | 0.00 | 0.00% | 5.08 | 5.08 | 5.08 | 1 |
| Mar 22 2024 | 5.08 | -0.04 | -0.78% | 5.12 | 5.12 | 4.50 | 2,718 |
| Mar 21 2024 | 5.12 | -0.14 | -2.66% | 5.28 | 5.28 | 4.78 | 292 |
| Mar 20 2024 | 5.26 | 0.06 | 1.15% | 4.90 | 5.26 | 4.90 | 453 |
| Mar 19 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 63 |
| Mar 18 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.00 | 15 |
| Mar 15 2024 | 5.20 | -0.02 | -0.38% | 5.20 | 5.20 | 5.02 | 366 |
| Mar 14 2024 | 5.22 | 0.10 | 1.95% | 5.22 | 5.22 | 5.22 | 3 |
| Mar 13 2024 | 5.12 | -0.20 | -3.76% | 5.32 | 5.32 | 5.12 | 13 |
| Mar 12 2024 | 5.32 | 0.00 | 0.00% | 5.32 | 5.32 | 5.32 | 1 |
| Mar 11 2024 | 5.32 | 0.00 | 0.00% | 5.32 | 5.32 | 5.12 | 101 |
| Mar 08 2024 | 5.32 | 0.02 | 0.38% | 5.38 | 5.38 | 5.06 | 43 |
| Mar 07 2024 | 5.30 | 0.10 | 1.92% | 5.20 | 5.30 | 5.00 | 1,641 |
| Mar 06 2024 | 5.20 | 0.02 | 0.39% | 5.20 | 5.20 | 5.20 | 361 |
| Mar 05 2024 | 5.18 | -0.02 | -0.38% | 5.40 | 5.40 | 4.89 | 640 |
| Mar 04 2024 | 5.20 | -0.30 | -5.45% | 5.48 | 5.48 | 5.16 | 571 |
| Mar 01 2024 | 5.50 | 0.32 | 6.18% | 5.18 | 5.52 | 4.78 | 3,723 |
| Feb 29 2024 | 5.18 | 0.50 | 10.68% | 4.98 | 5.18 | 4.76 | 2,350 |
| Feb 28 2024 | 4.68 | 0.00 | 0.00% | 4.68 | 4.68 | 4.68 | 0.00 |
| Feb 27 2024 | 4.68 | -0.01 | -0.21% | 4.69 | 4.84 | 4.30 | 3,765 |
| Feb 26 2024 | 4.69 | 0.20 | 4.45% | 4.67 | 4.69 | 4.40 | 868 |
| Feb 23 2024 | 4.49 | -0.01 | -0.22% | 4.49 | 4.49 | 4.49 | 10 |
| Feb 22 2024 | 4.50 | -0.10 | -2.17% | 4.45 | 4.69 | 4.40 | 181 |
| Feb 21 2024 | 4.60 | 0.00 | 0.00% | 4.40 | 4.75 | 4.40 | 738 |
| Feb 20 2024 | 4.60 | 0.00 | 0.00% | 4.76 | 4.76 | 4.60 | 5 |
| Feb 19 2024 | 4.60 | 0.01 | 0.22% | 4.78 | 4.78 | 4.59 | 136 |
