Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALLDL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 16.60 | 0.10 | 0.61% | 16.52 | 16.60 | 16.40 | 3,835 |
| May 09 2024 | 16.50 | -0.10 | -0.60% | 16.60 | 16.60 | 16.50 | 495 |
| May 08 2024 | 16.60 | -0.02 | -0.12% | 16.62 | 16.62 | 16.52 | 1,709 |
| May 07 2024 | 16.62 | 0.00 | 0.00% | 16.64 | 16.76 | 16.58 | 1,252 |
| May 06 2024 | 16.62 | 0.06 | 0.36% | 16.56 | 16.70 | 16.50 | 1,733 |
| May 03 2024 | 16.56 | -0.08 | -0.48% | 16.64 | 16.88 | 16.50 | 3,758 |
| May 02 2024 | 16.64 | 0.08 | 0.48% | 16.58 | 16.70 | 16.52 | 1,077 |
| Apr 30 2024 | 16.56 | 0.08 | 0.49% | 16.50 | 16.56 | 16.50 | 8,284 |
| Apr 29 2024 | 16.48 | -0.40 | -2.37% | 16.70 | 16.70 | 16.40 | 3,774 |
| Apr 26 2024 | 16.88 | 0.04 | 0.24% | 16.86 | 17.00 | 16.80 | 2,165 |
| Apr 25 2024 | 16.84 | 0.00 | 0.00% | 16.84 | 16.84 | 16.72 | 1,168 |
| Apr 24 2024 | 16.84 | 0.02 | 0.12% | 16.82 | 16.84 | 16.80 | 1,384 |
| Apr 23 2024 | 16.82 | 0.04 | 0.24% | 16.78 | 16.84 | 16.74 | 2,842 |
| Apr 22 2024 | 16.78 | -0.18 | -1.06% | 16.76 | 16.80 | 16.72 | 2,191 |
| Apr 19 2024 | 16.96 | -0.08 | -0.47% | 17.04 | 17.12 | 16.94 | 569 |
| Apr 18 2024 | 17.04 | -0.04 | -0.23% | 17.08 | 17.08 | 16.96 | 500 |
| Apr 17 2024 | 17.08 | 0.20 | 1.18% | 16.88 | 17.08 | 16.74 | 1,433 |
| Apr 16 2024 | 16.88 | -0.32 | -1.86% | 17.20 | 17.20 | 16.74 | 1,728 |
| Apr 15 2024 | 17.20 | 0.06 | 0.35% | 17.14 | 17.24 | 17.10 | 1,330 |
| Apr 12 2024 | 17.14 | -0.02 | -0.12% | 17.30 | 17.30 | 17.14 | 834 |
| Apr 11 2024 | 17.16 | 0.24 | 1.42% | 16.92 | 17.30 | 16.92 | 2,550 |
| Apr 10 2024 | 16.92 | 0.18 | 1.08% | 16.84 | 16.92 | 16.70 | 9,413 |
| Apr 09 2024 | 16.74 | 0.16 | 0.97% | 16.58 | 16.76 | 16.58 | 2,396 |
| Apr 08 2024 | 16.58 | 0.22 | 1.34% | 16.42 | 16.58 | 16.42 | 1,768 |
| Apr 05 2024 | 16.36 | 0.06 | 0.37% | 16.32 | 16.38 | 16.26 | 2,143 |
| Apr 04 2024 | 16.30 | 0.04 | 0.25% | 16.28 | 16.40 | 16.14 | 881 |
| Apr 03 2024 | 16.26 | 0.10 | 0.62% | 16.24 | 16.64 | 16.16 | 1,361 |
| Apr 02 2024 | 16.16 | 0.46 | 2.93% | 16.88 | 17.00 | 16.02 | 2,516 |
| Mar 28 2024 | 15.70 | 0.16 | 1.03% | 15.58 | 16.10 | 15.50 | 4,025 |
| Mar 27 2024 | 15.54 | 0.42 | 2.78% | 15.14 | 15.54 | 15.14 | 8,562 |
| Mar 26 2024 | 15.12 | -0.34 | -2.20% | 15.46 | 15.50 | 15.06 | 8,034 |
| Mar 25 2024 | 15.46 | -0.44 | -2.77% | 15.42 | 15.66 | 15.20 | 12,686 |
| Mar 22 2024 | 15.90 | -0.82 | -4.90% | 16.78 | 16.78 | 14.22 | 14,308 |
| Mar 21 2024 | 16.72 | -0.48 | -2.79% | 17.20 | 17.38 | 16.66 | 3,241 |
| Mar 20 2024 | 17.20 | -0.42 | -2.38% | 17.62 | 17.62 | 17.12 | 1,416 |
| Mar 19 2024 | 17.62 | -0.18 | -1.01% | 17.80 | 17.80 | 17.60 | 605 |
| Mar 18 2024 | 17.80 | -0.36 | -1.98% | 18.16 | 18.24 | 17.80 | 1,767 |
| Mar 15 2024 | 18.16 | 0.14 | 0.78% | 18.02 | 18.30 | 17.96 | 1,635 |
| Mar 14 2024 | 18.02 | 0.34 | 1.92% | 17.68 | 18.12 | 17.68 | 1,035 |
| Mar 13 2024 | 17.68 | -0.18 | -1.01% | 17.86 | 17.94 | 17.52 | 1,034 |
| Mar 12 2024 | 17.86 | 0.02 | 0.11% | 17.84 | 18.00 | 17.56 | 1,913 |
| Mar 11 2024 | 17.84 | 0.84 | 4.94% | 17.00 | 17.84 | 16.74 | 5,295 |
| Mar 08 2024 | 17.00 | -0.12 | -0.70% | 17.12 | 17.12 | 16.66 | 4,266 |
| Mar 07 2024 | 17.12 | -0.16 | -0.93% | 17.28 | 17.28 | 17.04 | 2,235 |
| Mar 06 2024 | 17.28 | -0.22 | -1.26% | 17.52 | 17.54 | 17.20 | 7,381 |
| Mar 05 2024 | 17.50 | -0.46 | -2.56% | 17.62 | 17.70 | 17.20 | 4,183 |
| Mar 04 2024 | 17.96 | -0.44 | -2.39% | 18.40 | 18.40 | 17.00 | 7,758 |
| Mar 01 2024 | 18.40 | -0.12 | -0.65% | 18.54 | 18.60 | 18.28 | 2,899 |
| Feb 29 2024 | 18.52 | -0.20 | -1.07% | 18.50 | 18.54 | 18.40 | 2,036 |
| Feb 28 2024 | 18.72 | 0.26 | 1.41% | 18.46 | 18.74 | 18.46 | 2,042 |
| Feb 27 2024 | 18.46 | 0.06 | 0.33% | 18.40 | 18.46 | 18.40 | 524 |
| Feb 26 2024 | 18.40 | -0.02 | -0.11% | 18.40 | 18.40 | 18.28 | 2,835 |
| Feb 23 2024 | 18.42 | 0.00 | 0.00% | 18.44 | 18.54 | 18.24 | 1,977 |
| Feb 22 2024 | 18.42 | -0.12 | -0.65% | 18.62 | 18.66 | 18.30 | 1,842 |
| Feb 21 2024 | 18.54 | 0.30 | 1.64% | 18.26 | 18.62 | 18.26 | 1,351 |
| Feb 20 2024 | 18.24 | 0.12 | 0.66% | 18.52 | 18.66 | 18.18 | 3,500 |
| Feb 19 2024 | 18.12 | 0.00 | 0.00% | 18.12 | 18.12 | 18.12 | 0.00 |
| Feb 16 2024 | 18.12 | -0.38 | -2.05% | 18.54 | 18.92 | 17.86 | 9,197 |
| Feb 15 2024 | 18.50 | 0.66 | 3.70% | 17.84 | 18.50 | 17.84 | 3,533 |
| Feb 14 2024 | 17.84 | 0.06 | 0.34% | 17.78 | 18.10 | 17.68 | 6,568 |
| Feb 13 2024 | 17.78 | 0.04 | 0.23% | 17.74 | 17.78 | 17.36 | 2,959 |
