Register for real-time alerts, custom portfolio, and market movers
ALO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 14.905 | -0.14 | -0.90% | 15.055 | 15.38 | 14.885 | 1,301,542 |
| Apr 24 2024 | 15.04 | -0.30 | -1.92% | 15.335 | 15.405 | 14.97 | 1,556,122 |
| Apr 23 2024 | 15.335 | -0.11 | -0.68% | 15.535 | 15.835 | 15.15 | 1,964,821 |
| Apr 22 2024 | 15.44 | 0.34 | 2.25% | 15.50 | 16.11 | 14.975 | 3,066,660 |
| Apr 19 2024 | 15.10 | 0.00 | 0.00% | 14.85 | 15.10 | 14.70 | 2,098,690 |
| Apr 18 2024 | 15.10 | 0.81 | 5.67% | 14.46 | 15.175 | 14.46 | 2,359,615 |
| Apr 17 2024 | 14.29 | 0.41 | 2.99% | 13.97 | 14.435 | 13.90 | 1,707,524 |
| Apr 16 2024 | 13.875 | -0.42 | -2.94% | 14.00 | 14.125 | 13.66 | 2,164,186 |
| Apr 15 2024 | 14.295 | -0.08 | -0.52% | 14.45 | 14.79 | 14.29 | 2,089,016 |
| Apr 12 2024 | 14.37 | -0.46 | -3.10% | 14.965 | 15.065 | 14.335 | 1,837,814 |
| Apr 11 2024 | 14.83 | -0.07 | -0.47% | 14.875 | 15.365 | 14.83 | 1,990,317 |
| Apr 10 2024 | 14.90 | 0.05 | 0.34% | 14.935 | 15.66 | 14.68 | 3,463,413 |
| Apr 09 2024 | 14.85 | 0.98 | 7.03% | 13.80 | 15.40 | 13.745 | 3,989,340 |
| Apr 08 2024 | 13.875 | 0.04 | 0.29% | 13.78 | 14.035 | 13.18 | 2,265,503 |
| Apr 05 2024 | 13.835 | -0.22 | -1.57% | 13.87 | 13.875 | 13.37 | 2,750,725 |
| Apr 04 2024 | 14.055 | -0.15 | -1.02% | 14.20 | 14.235 | 13.975 | 1,509,969 |
| Apr 03 2024 | 14.20 | 0.11 | 0.82% | 14.19 | 14.25 | 13.845 | 1,536,965 |
| Apr 02 2024 | 14.085 | -0.05 | -0.32% | 13.905 | 14.21 | 13.715 | 1,986,742 |
| Mar 28 2024 | 14.13 | 0.36 | 2.58% | 13.835 | 14.265 | 13.815 | 2,228,241 |
| Mar 27 2024 | 13.775 | 0.18 | 1.29% | 13.65 | 13.85 | 13.52 | 1,436,681 |
| Mar 26 2024 | 13.60 | 0.42 | 3.19% | 13.18 | 13.60 | 13.155 | 1,615,397 |
| Mar 25 2024 | 13.18 | 0.07 | 0.53% | 13.105 | 13.33 | 13.04 | 1,118,237 |
| Mar 22 2024 | 13.11 | -0.10 | -0.76% | 13.165 | 13.21 | 12.91 | 1,881,411 |
| Mar 21 2024 | 13.21 | 0.42 | 3.28% | 13.04 | 13.365 | 13.00 | 1,852,445 |
| Mar 20 2024 | 12.79 | -0.09 | -0.70% | 12.85 | 12.90 | 12.695 | 1,155,518 |
| Mar 19 2024 | 12.88 | -0.22 | -1.64% | 13.035 | 13.125 | 12.815 | 1,799,127 |
| Mar 18 2024 | 13.095 | 0.79 | 6.38% | 12.93 | 13.575 | 12.90 | 4,398,468 |
| Mar 15 2024 | 12.31 | 0.26 | 2.16% | 12.07 | 12.315 | 11.92 | 5,448,611 |
| Mar 14 2024 | 12.05 | 0.16 | 1.30% | 11.95 | 12.44 | 11.90 | 2,415,534 |
| Mar 13 2024 | 11.895 | -0.26 | -2.14% | 12.12 | 12.13 | 11.555 | 2,112,920 |
| Mar 12 2024 | 12.155 | 0.43 | 3.67% | 11.765 | 12.23 | 11.68 | 1,615,039 |
| Mar 11 2024 | 11.725 | -0.28 | -2.33% | 11.84 | 11.985 | 11.56 | 1,412,815 |
| Mar 08 2024 | 12.005 | -0.06 | -0.46% | 11.98 | 12.30 | 11.87 | 1,154,505 |
| Mar 07 2024 | 12.06 | 0.22 | 1.86% | 11.79 | 12.095 | 11.69 | 1,335,247 |
| Mar 06 2024 | 11.84 | 0.21 | 1.76% | 11.63 | 11.995 | 11.62 | 1,109,963 |
| Mar 05 2024 | 11.635 | -0.43 | -3.56% | 11.88 | 11.89 | 11.535 | 1,900,275 |
| Mar 04 2024 | 12.065 | -0.02 | -0.17% | 12.09 | 12.125 | 11.96 | 956,714 |
| Mar 01 2024 | 12.085 | -0.26 | -2.07% | 12.495 | 12.495 | 12.005 | 1,182,820 |
| Feb 29 2024 | 12.34 | -0.04 | -0.32% | 12.38 | 12.50 | 12.195 | 3,385,305 |
| Feb 28 2024 | 12.38 | 0.17 | 1.39% | 12.34 | 12.515 | 12.23 | 1,920,426 |
| Feb 27 2024 | 12.21 | 0.65 | 5.62% | 11.56 | 12.27 | 11.525 | 2,979,375 |
| Feb 26 2024 | 11.56 | -0.23 | -1.95% | 11.75 | 11.78 | 11.54 | 1,387,802 |
| Feb 23 2024 | 11.79 | -0.04 | -0.30% | 11.96 | 12.00 | 11.66 | 1,351,237 |
| Feb 22 2024 | 11.825 | -0.12 | -1.00% | 12.075 | 12.31 | 11.765 | 2,051,114 |
| Feb 21 2024 | 11.945 | 0.51 | 4.41% | 11.54 | 11.945 | 11.525 | 2,752,339 |
| Feb 20 2024 | 11.44 | 0.09 | 0.79% | 11.285 | 11.50 | 11.205 | 1,609,858 |
| Feb 19 2024 | 11.35 | -0.35 | -2.95% | 11.57 | 11.60 | 11.34 | 1,285,546 |
| Feb 16 2024 | 11.695 | 0.17 | 1.43% | 11.675 | 11.835 | 11.595 | 1,600,913 |
| Feb 15 2024 | 11.53 | 0.15 | 1.32% | 11.51 | 11.89 | 11.485 | 1,596,806 |
| Feb 14 2024 | 11.38 | 0.15 | 1.34% | 11.15 | 11.425 | 11.095 | 1,320,024 |
| Feb 13 2024 | 11.23 | -0.31 | -2.64% | 11.51 | 11.52 | 11.18 | 2,337,922 |
| Feb 12 2024 | 11.535 | -0.17 | -1.41% | 11.715 | 11.78 | 11.445 | 1,706,855 |
| Feb 09 2024 | 11.70 | 0.09 | 0.78% | 11.59 | 11.825 | 11.54 | 1,375,743 |
| Feb 08 2024 | 11.61 | 0.08 | 0.74% | 11.50 | 11.78 | 11.47 | 1,373,947 |
| Feb 07 2024 | 11.525 | 0.03 | 0.26% | 11.45 | 11.675 | 11.32 | 1,358,081 |
| Feb 06 2024 | 11.495 | 0.02 | 0.17% | 11.54 | 11.635 | 11.285 | 1,508,888 |
| Feb 05 2024 | 11.475 | -0.49 | -4.06% | 11.90 | 12.00 | 11.42 | 1,830,209 |
| Feb 02 2024 | 11.96 | 0.13 | 1.10% | 11.99 | 12.21 | 11.96 | 1,543,021 |
| Feb 01 2024 | 11.83 | 0.08 | 0.68% | 11.54 | 12.03 | 11.515 | 1,661,959 |
| Jan 31 2024 | 11.75 | 0.07 | 0.64% | 11.755 | 11.955 | 11.695 | 1,354,866 |
| Jan 30 2024 | 11.675 | 0.04 | 0.34% | 11.60 | 11.71 | 11.465 | 1,221,105 |
| Jan 29 2024 | 11.635 | -0.06 | -0.51% | 11.60 | 11.66 | 11.36 | 1,547,473 |
