Register for real-time alerts, custom portfolio, and market movers
ALLAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 48.10 | 0.60 | 1.26% | 47.50 | 48.90 | 47.20 | 1,604 |
| May 20 2024 | 47.50 | 0.60 | 1.28% | 46.90 | 47.50 | 46.90 | 1,285 |
| May 17 2024 | 46.90 | 0.10 | 0.21% | 46.90 | 47.20 | 46.80 | 234 |
| May 16 2024 | 46.80 | 0.20 | 0.43% | 46.60 | 46.80 | 46.50 | 345 |
| May 15 2024 | 46.60 | 0.00 | 0.00% | 46.60 | 46.60 | 45.90 | 388 |
| May 14 2024 | 46.60 | 0.00 | 0.00% | 46.60 | 46.60 | 46.60 | 0.00 |
| May 13 2024 | 46.60 | -0.40 | -0.85% | 46.50 | 46.60 | 45.30 | 1,655 |
| May 10 2024 | 47.00 | 1.00 | 2.17% | 46.10 | 47.00 | 46.00 | 1,256 |
| May 09 2024 | 46.00 | 0.30 | 0.66% | 45.80 | 46.70 | 45.70 | 1,582 |
| May 08 2024 | 45.70 | 0.10 | 0.22% | 45.60 | 45.70 | 45.20 | 544 |
| May 07 2024 | 45.60 | 1.40 | 3.17% | 44.30 | 45.60 | 44.00 | 1,216 |
| May 06 2024 | 44.20 | -0.30 | -0.67% | 44.00 | 44.70 | 43.80 | 550 |
| May 03 2024 | 44.50 | 0.20 | 0.45% | 44.50 | 44.50 | 44.30 | 144 |
| May 02 2024 | 44.30 | -0.40 | -0.89% | 44.30 | 44.80 | 44.00 | 1,386 |
| Apr 30 2024 | 44.70 | -0.40 | -0.89% | 45.00 | 45.20 | 44.70 | 144 |
| Apr 29 2024 | 45.10 | 0.50 | 1.12% | 45.30 | 45.30 | 44.60 | 292 |
| Apr 26 2024 | 44.60 | -0.30 | -0.67% | 44.90 | 45.10 | 44.60 | 223 |
| Apr 25 2024 | 44.90 | 0.00 | 0.00% | 44.80 | 45.00 | 44.20 | 254 |
| Apr 24 2024 | 44.90 | 0.20 | 0.45% | 44.80 | 45.10 | 44.80 | 248 |
| Apr 23 2024 | 44.70 | -0.10 | -0.22% | 44.70 | 45.10 | 44.40 | 487 |
| Apr 22 2024 | 44.80 | -0.20 | -0.44% | 44.90 | 45.20 | 44.80 | 305 |
| Apr 19 2024 | 45.00 | -0.20 | -0.44% | 45.30 | 45.40 | 44.90 | 657 |
| Apr 18 2024 | 45.20 | 0.20 | 0.44% | 45.00 | 45.20 | 44.50 | 213 |
| Apr 17 2024 | 45.00 | 0.00 | 0.00% | 45.20 | 45.20 | 44.90 | 123 |
| Apr 16 2024 | 45.00 | -0.30 | -0.66% | 45.20 | 45.20 | 44.50 | 467 |
| Apr 15 2024 | 45.30 | 0.50 | 1.12% | 44.80 | 45.30 | 44.80 | 107 |
| Apr 12 2024 | 44.80 | -0.70 | -1.54% | 45.30 | 45.70 | 44.70 | 789 |
| Apr 11 2024 | 45.50 | -0.10 | -0.22% | 45.20 | 45.50 | 44.10 | 1,934 |
| Apr 10 2024 | 45.60 | 0.00 | 0.00% | 45.60 | 45.70 | 45.10 | 800 |
| Apr 09 2024 | 45.60 | 0.20 | 0.44% | 45.40 | 45.80 | 45.30 | 830 |
| Apr 08 2024 | 45.40 | -0.20 | -0.44% | 45.50 | 45.60 | 45.20 | 481 |
| Apr 05 2024 | 45.60 | 0.00 | 0.00% | 45.60 | 45.60 | 45.30 | 262 |
| Apr 04 2024 | 45.60 | 0.60 | 1.33% | 45.10 | 45.60 | 45.10 | 545 |
| Apr 03 2024 | 45.00 | -1.20 | -2.60% | 46.10 | 46.60 | 44.90 | 2,115 |
| Apr 02 2024 | 46.20 | 0.80 | 1.76% | 45.50 | 46.20 | 45.50 | 250 |
| Mar 28 2024 | 45.40 | -0.20 | -0.44% | 45.60 | 45.70 | 45.20 | 524 |
| Mar 27 2024 | 45.60 | 0.40 | 0.88% | 45.60 | 46.00 | 45.20 | 818 |
| Mar 26 2024 | 45.20 | -0.80 | -1.74% | 45.90 | 45.90 | 45.20 | 682 |
| Mar 25 2024 | 46.00 | 1.50 | 3.37% | 44.70 | 46.40 | 44.50 | 2,442 |
| Mar 22 2024 | 44.50 | -0.20 | -0.45% | 44.30 | 44.50 | 44.30 | 445 |
| Mar 21 2024 | 44.70 | 0.60 | 1.36% | 44.50 | 44.80 | 44.00 | 769 |
| Mar 20 2024 | 44.10 | 0.30 | 0.68% | 43.80 | 44.50 | 43.80 | 1,201 |
| Mar 19 2024 | 43.80 | 0.30 | 0.69% | 43.50 | 43.80 | 43.20 | 820 |
| Mar 18 2024 | 43.50 | 2.20 | 5.33% | 43.00 | 43.50 | 42.20 | 4,740 |
| Mar 15 2024 | 41.30 | 0.70 | 1.72% | 40.30 | 41.30 | 40.10 | 918 |
| Mar 14 2024 | 40.60 | -0.20 | -0.49% | 40.70 | 40.70 | 39.80 | 1,201 |
| Mar 13 2024 | 40.80 | 1.00 | 2.51% | 40.00 | 40.80 | 40.00 | 405 |
| Mar 12 2024 | 39.80 | -0.70 | -1.73% | 41.00 | 41.00 | 39.80 | 5,461 |
| Mar 11 2024 | 40.50 | -0.60 | -1.46% | 41.10 | 41.10 | 40.50 | 1,124 |
| Mar 08 2024 | 41.10 | -2.70 | -6.16% | 43.80 | 43.80 | 41.10 | 2,303 |
| Mar 07 2024 | 43.80 | 0.00 | 0.00% | 43.80 | 44.50 | 43.80 | 696 |
| Mar 06 2024 | 43.80 | 0.80 | 1.86% | 43.00 | 43.80 | 42.70 | 488 |
| Mar 05 2024 | 43.00 | -0.20 | -0.46% | 43.40 | 43.40 | 43.00 | 119 |
| Mar 04 2024 | 43.20 | 0.50 | 1.17% | 43.20 | 43.50 | 42.90 | 642 |
| Mar 01 2024 | 42.70 | -0.10 | -0.23% | 43.50 | 43.50 | 42.70 | 723 |
| Feb 29 2024 | 42.80 | -0.10 | -0.23% | 43.40 | 43.50 | 42.80 | 1,123 |
| Feb 28 2024 | 42.90 | -0.20 | -0.46% | 43.20 | 43.20 | 42.70 | 486 |
| Feb 27 2024 | 43.10 | 0.30 | 0.70% | 43.10 | 43.20 | 42.70 | 496 |
| Feb 26 2024 | 42.80 | -0.30 | -0.70% | 43.10 | 43.10 | 42.50 | 484 |
| Feb 23 2024 | 43.10 | 0.80 | 1.89% | 42.20 | 43.10 | 42.10 | 1,017 |
| Feb 22 2024 | 42.30 | 1.20 | 2.92% | 41.10 | 42.50 | 40.90 | 1,598 |
