Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALE10 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 49,825.15 | 850.98 | 1.74% | 48,721.49 | 49,886.18 | 48,594.14 | 0 |
| May 17 2024 | 48,974.17 | -219.60 | -0.45% | 47,812.33 | 49,757.30 | 46,544.55 | 0 |
| May 16 2024 | 49,193.77 | 1,450.50 | 3.04% | 49,151.62 | 49,447.27 | 47,123.51 | 0 |
| May 15 2024 | 47,743.27 | 704.33 | 1.50% | 47,718.16 | 48,245.49 | 45,687.64 | 0 |
| May 14 2024 | 47,038.93 | 0.00 | 0.00% | 47,038.93 | 47,038.93 | 47,038.93 | 0 |
| May 13 2024 | 47,038.93 | 527.52 | 1.13% | 47,444.11 | 47,871.73 | 46,120.67 | 0 |
| May 10 2024 | 46,511.41 | 3,152.82 | 7.27% | 44,415.31 | 46,760.19 | 44,415.31 | 0 |
| May 09 2024 | 43,358.59 | 2,489.08 | 6.09% | 41,826.61 | 43,994.36 | 41,826.61 | 0 |
| May 08 2024 | 40,869.51 | -250.17 | -0.61% | 41,537.09 | 42,189.46 | 40,084.77 | 0 |
| May 07 2024 | 41,119.68 | 3,709.03 | 9.91% | 39,414.92 | 41,417.00 | 38,687.53 | 0 |
| May 06 2024 | 37,410.65 | 1,386.11 | 3.85% | 37,211.39 | 38,476.38 | 36,503.18 | 0 |
| May 03 2024 | 36,024.54 | 3,227.38 | 9.84% | 33,917.77 | 36,896.51 | 33,917.77 | 0 |
| May 02 2024 | 32,797.16 | 228.34 | 0.70% | 30,880.60 | 33,751.58 | 30,873.57 | 0 |
| Apr 30 2024 | 32,568.82 | -1,358.77 | -4.00% | 34,615.59 | 34,816.14 | 32,214.45 | 0 |
| Apr 29 2024 | 33,927.59 | -8.04 | -0.02% | 34,048.00 | 36,943.95 | 33,879.08 | 0 |
| Apr 26 2024 | 33,935.63 | 4,362.32 | 14.75% | 31,827.23 | 34,664.90 | 31,809.02 | 0 |
| Apr 25 2024 | 29,573.31 | -1,357.65 | -4.39% | 30,457.57 | 32,090.53 | 27,457.87 | 0 |
| Apr 24 2024 | 30,930.96 | 439.01 | 1.44% | 32,820.76 | 34,117.68 | 30,506.72 | 0 |
| Apr 23 2024 | 30,491.96 | 2,631.80 | 9.45% | 30,227.39 | 30,801.26 | 29,279.13 | 0 |
| Apr 22 2024 | 27,860.16 | 1,883.93 | 7.25% | 27,549.11 | 28,441.92 | 27,242.38 | 0 |
| Apr 19 2024 | 25,976.23 | -1,631.47 | -5.91% | 25,687.54 | 27,027.36 | 25,362.91 | 0 |
| Apr 18 2024 | 27,607.70 | -25.60 | -0.09% | 28,717.72 | 28,717.72 | 26,671.82 | 0 |
| Apr 17 2024 | 27,633.30 | -3,331.81 | -10.76% | 28,039.24 | 31,632.26 | 27,633.30 | 0 |
| Apr 16 2024 | 30,965.11 | -3,723.03 | -10.73% | 30,058.10 | 31,861.99 | 29,547.02 | 0 |
| Apr 15 2024 | 34,688.14 | 137.32 | 0.40% | 34,323.33 | 37,259.89 | 33,728.22 | 0 |
| Apr 12 2024 | 34,550.82 | 21.70 | 0.06% | 37,717.22 | 38,881.74 | 33,641.38 | 0 |
| Apr 11 2024 | 34,529.12 | -1,198.09 | -3.35% | 35,583.68 | 37,477.64 | 32,811.59 | 0 |
| Apr 10 2024 | 35,727.21 | 2,116.88 | 6.30% | 36,829.44 | 37,592.63 | 32,931.43 | 0 |
| Apr 09 2024 | 33,610.32 | -1,557.73 | -4.43% | 34,887.23 | 36,678.86 | 32,878.26 | 0 |
| Apr 08 2024 | 35,168.05 | 1,514.99 | 4.50% | 33,147.60 | 35,421.62 | 33,076.55 | 0 |
| Apr 05 2024 | 33,653.07 | -1,440.93 | -4.11% | 31,748.85 | 33,765.03 | 31,121.50 | 0 |
| Apr 04 2024 | 35,094.00 | 10.76 | 0.03% | 35,375.61 | 36,146.48 | 34,713.40 | 0 |
| Apr 03 2024 | 35,083.24 | 983.86 | 2.89% | 34,781.36 | 35,265.78 | 33,323.34 | 0 |
| Apr 02 2024 | 34,099.37 | -320.64 | -0.93% | 36,878.89 | 38,437.67 | 33,678.55 | 0 |
| Mar 28 2024 | 34,420.01 | 1,064.25 | 3.19% | 34,445.82 | 35,164.94 | 34,142.79 | 0 |
| Mar 27 2024 | 33,355.76 | 228.45 | 0.69% | 33,263.28 | 34,146.04 | 33,149.41 | 0 |
| Mar 26 2024 | 33,127.31 | 433.41 | 1.33% | 32,374.97 | 34,011.57 | 31,922.63 | 0 |
| Mar 25 2024 | 32,693.90 | 199.12 | 0.61% | 32,195.74 | 33,252.31 | 31,334.75 | 0 |
| Mar 22 2024 | 32,494.78 | 304.15 | 0.94% | 31,514.19 | 32,769.90 | 30,380.42 | 0 |
| Mar 21 2024 | 32,190.63 | 4,722.52 | 17.19% | 31,135.30 | 32,442.17 | 30,395.03 | 0 |
| Mar 20 2024 | 27,468.11 | -77.29 | -0.28% | 27,603.01 | 28,836.70 | 26,993.63 | 0 |
| Mar 19 2024 | 27,545.40 | 2,045.21 | 8.02% | 26,481.23 | 27,545.40 | 26,047.47 | 0 |
| Mar 18 2024 | 25,500.20 | 503.13 | 2.01% | 25,815.72 | 26,369.31 | 25,217.49 | 0 |
| Mar 15 2024 | 24,997.07 | -2,236.14 | -8.21% | 27,149.09 | 27,742.80 | 24,997.07 | 0 |
| Mar 14 2024 | 27,233.20 | -539.77 | -1.94% | 28,810.46 | 28,863.23 | 26,389.14 | 0 |
| Mar 13 2024 | 27,772.97 | -238.38 | -0.85% | 28,617.12 | 29,157.83 | 27,534.07 | 0 |
| Mar 12 2024 | 28,011.35 | 2,558.42 | 10.05% | 26,650.99 | 28,213.85 | 25,944.34 | 0 |
| Mar 11 2024 | 25,452.93 | -3,303.47 | -11.49% | 26,496.47 | 27,182.45 | 24,659.68 | 0 |
| Mar 08 2024 | 28,756.40 | -2,470.71 | -7.91% | 31,995.23 | 32,364.21 | 28,755.22 | 0 |
| Mar 07 2024 | 31,227.11 | 3,732.11 | 13.57% | 27,100.27 | 31,306.50 | 26,414.54 | 0 |
| Mar 06 2024 | 27,495.00 | 1,745.02 | 6.78% | 25,901.97 | 27,746.77 | 25,901.97 | 0 |
| Mar 05 2024 | 25,749.99 | -1,757.28 | -6.39% | 26,677.58 | 26,993.34 | 25,315.17 | 0 |
| Mar 04 2024 | 27,507.26 | 686.45 | 2.56% | 27,695.23 | 28,357.20 | 27,003.68 | 0 |
| Mar 01 2024 | 26,820.81 | 1,652.13 | 6.56% | 26,375.03 | 26,857.44 | 25,118.46 | 0 |
| Feb 29 2024 | 25,168.68 | 264.24 | 1.06% | 24,875.45 | 25,558.46 | 23,889.52 | 0 |
| Feb 28 2024 | 24,904.45 | -1,751.85 | -6.57% | 25,430.92 | 25,798.02 | 24,318.76 | 0 |
| Feb 27 2024 | 26,656.29 | 5.15 | 0.02% | 26,343.69 | 26,989.90 | 25,687.97 | 0 |
| Feb 26 2024 | 26,651.15 | -758.31 | -2.77% | 26,698.56 | 27,120.98 | 26,102.27 | 0 |
| Feb 23 2024 | 27,409.45 | -863.93 | -3.06% | 28,749.56 | 28,946.01 | 27,133.04 | 0 |
| Feb 22 2024 | 28,273.38 | 3,411.52 | 13.72% | 28,227.53 | 29,494.40 | 27,456.76 | 0 |
| Feb 21 2024 | 24,861.86 | -472.46 | -1.86% | 25,624.96 | 25,624.96 | 23,880.41 | 0 |
