Register for streaming realtime charts, analysis tools, and prices.
ALPDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 13.75 | 0.05 | 0.36% | 13.70 | 13.75 | 13.60 | 1,017 |
| May 17 2024 | 13.70 | 0.05 | 0.37% | 13.55 | 13.70 | 13.40 | 2,100 |
| May 16 2024 | 13.65 | -0.10 | -0.73% | 13.70 | 13.70 | 13.50 | 408 |
| May 15 2024 | 13.75 | 0.10 | 0.73% | 13.60 | 13.75 | 13.55 | 1,255 |
| May 14 2024 | 13.65 | 0.00 | 0.00% | 13.65 | 13.65 | 13.65 | 0.00 |
| May 13 2024 | 13.65 | 0.00 | 0.00% | 13.65 | 13.70 | 13.65 | 1,039 |
| May 10 2024 | 13.65 | 0.05 | 0.37% | 13.60 | 14.00 | 13.30 | 8,160 |
| May 09 2024 | 13.60 | -0.15 | -1.09% | 13.75 | 14.00 | 13.55 | 5,085 |
| May 08 2024 | 13.75 | 0.30 | 2.23% | 13.55 | 13.75 | 13.45 | 1,587 |
| May 07 2024 | 13.45 | -0.35 | -2.54% | 13.80 | 13.90 | 13.45 | 6,896 |
| May 06 2024 | 13.80 | 0.15 | 1.10% | 13.65 | 13.80 | 13.65 | 11,082 |
| May 03 2024 | 13.65 | 0.10 | 0.74% | 13.60 | 13.80 | 13.40 | 8,387 |
| May 02 2024 | 13.55 | 0.15 | 1.12% | 13.45 | 13.70 | 13.45 | 810 |
| Apr 30 2024 | 13.40 | -0.30 | -2.19% | 13.85 | 13.85 | 13.20 | 2,738 |
| Apr 29 2024 | 13.70 | -0.30 | -2.14% | 13.95 | 14.00 | 13.70 | 1,346 |
| Apr 26 2024 | 14.00 | 0.15 | 1.08% | 13.85 | 14.00 | 13.85 | 1,043 |
| Apr 25 2024 | 13.85 | -0.30 | -2.12% | 14.15 | 14.15 | 13.75 | 2,866 |
| Apr 24 2024 | 14.15 | -0.05 | -0.35% | 14.20 | 14.20 | 14.05 | 1,089 |
| Apr 23 2024 | 14.20 | -0.10 | -0.70% | 14.30 | 14.40 | 14.20 | 741 |
| Apr 22 2024 | 14.30 | 0.30 | 2.14% | 14.05 | 14.30 | 14.00 | 1,303 |
| Apr 19 2024 | 14.00 | -0.20 | -1.41% | 14.20 | 14.35 | 13.85 | 13,113 |
| Apr 18 2024 | 14.20 | 0.20 | 1.43% | 14.00 | 14.20 | 14.00 | 4,935 |
| Apr 17 2024 | 14.00 | 0.05 | 0.36% | 14.00 | 14.20 | 13.95 | 3,430 |
| Apr 16 2024 | 13.95 | -0.20 | -1.41% | 14.15 | 14.15 | 13.95 | 540 |
| Apr 15 2024 | 14.15 | 0.10 | 0.71% | 14.05 | 14.15 | 13.95 | 1,455 |
| Apr 12 2024 | 14.05 | 0.55 | 4.07% | 13.55 | 14.15 | 13.55 | 6,461 |
| Apr 11 2024 | 13.50 | 0.00 | 0.00% | 13.55 | 13.75 | 13.45 | 3,411 |
| Apr 10 2024 | 13.50 | 0.25 | 1.89% | 13.25 | 13.50 | 13.20 | 1,624 |
| Apr 09 2024 | 13.25 | 0.00 | 0.00% | 13.25 | 13.30 | 13.05 | 1,912 |
| Apr 08 2024 | 13.25 | 0.15 | 1.15% | 13.00 | 13.25 | 13.00 | 2,631 |
| Apr 05 2024 | 13.10 | -0.05 | -0.38% | 13.15 | 13.15 | 13.00 | 6,037 |
| Apr 04 2024 | 13.15 | 0.05 | 0.38% | 13.10 | 13.30 | 13.10 | 9,387 |
| Apr 03 2024 | 13.10 | -0.15 | -1.13% | 13.25 | 13.25 | 13.00 | 18,140 |
| Apr 02 2024 | 13.25 | -0.15 | -1.12% | 13.60 | 13.60 | 13.10 | 7,719 |
| Mar 28 2024 | 13.40 | 0.00 | 0.00% | 13.40 | 13.40 | 13.30 | 5,022 |
| Mar 27 2024 | 13.40 | 0.00 | 0.00% | 13.40 | 13.40 | 13.25 | 8,875 |
| Mar 26 2024 | 13.40 | 0.05 | 0.37% | 13.35 | 13.40 | 13.30 | 5,072 |
| Mar 25 2024 | 13.35 | 0.10 | 0.75% | 13.85 | 13.85 | 13.30 | 2,400 |
| Mar 22 2024 | 13.25 | 0.05 | 0.38% | 13.20 | 13.65 | 12.95 | 44,156 |
| Mar 21 2024 | 13.20 | 0.35 | 2.72% | 12.85 | 13.20 | 12.80 | 3,727 |
| Mar 20 2024 | 12.85 | -0.25 | -1.91% | 13.10 | 13.20 | 12.85 | 2,255 |
| Mar 19 2024 | 13.10 | -0.50 | -3.68% | 13.60 | 13.60 | 12.80 | 5,494 |
| Mar 18 2024 | 13.60 | -0.40 | -2.86% | 14.00 | 14.05 | 13.60 | 4,844 |
| Mar 15 2024 | 14.00 | -0.05 | -0.36% | 14.05 | 14.10 | 13.70 | 2,712 |
| Mar 14 2024 | 14.05 | -0.15 | -1.06% | 14.20 | 14.20 | 13.95 | 34,576 |
| Mar 13 2024 | 14.20 | -0.65 | -4.38% | 14.00 | 14.20 | 13.70 | 2,081 |
| Mar 12 2024 | 14.85 | 0.00 | 0.00% | 14.85 | 14.90 | 14.80 | 6,078 |
| Mar 11 2024 | 14.85 | 0.45 | 3.13% | 14.50 | 15.10 | 14.40 | 6,543 |
| Mar 08 2024 | 14.40 | -0.30 | -2.04% | 14.70 | 14.70 | 14.40 | 3,083 |
| Mar 07 2024 | 14.70 | -0.30 | -2.00% | 15.00 | 15.10 | 14.55 | 3,548 |
| Mar 06 2024 | 15.00 | 0.10 | 0.67% | 14.90 | 15.65 | 14.80 | 9,351 |
| Mar 05 2024 | 14.90 | 0.10 | 0.68% | 14.80 | 14.90 | 14.70 | 6,572 |
| Mar 04 2024 | 14.80 | 0.35 | 2.42% | 14.45 | 15.05 | 14.45 | 2,975 |
| Mar 01 2024 | 14.45 | -0.10 | -0.69% | 14.55 | 14.55 | 14.35 | 1,744 |
| Feb 29 2024 | 14.55 | -0.05 | -0.34% | 14.60 | 14.60 | 14.30 | 1,918 |
| Feb 28 2024 | 14.60 | 0.10 | 0.69% | 14.50 | 14.80 | 14.35 | 4,885 |
| Feb 27 2024 | 14.50 | -0.40 | -2.68% | 14.80 | 15.20 | 14.45 | 8,914 |
| Feb 26 2024 | 14.90 | -0.95 | -5.99% | 15.75 | 15.90 | 14.70 | 53,475 |
| Feb 23 2024 | 15.85 | -0.15 | -0.94% | 16.00 | 16.05 | 15.80 | 3,079 |
| Feb 22 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.10 | 15.90 | 78,544 |
| Feb 21 2024 | 16.00 | -0.20 | -1.23% | 16.20 | 16.20 | 15.90 | 2,709 |
