Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALRGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 15.60 | -0.20 | -1.27% | 15.70 | 15.80 | 15.20 | 407 |
| May 20 2024 | 15.80 | 0.40 | 2.60% | 15.10 | 15.80 | 15.10 | 921 |
| May 17 2024 | 15.40 | -0.30 | -1.91% | 15.40 | 15.40 | 15.00 | 1,656 |
| May 16 2024 | 15.70 | 0.80 | 5.37% | 15.00 | 15.70 | 15.00 | 4,151 |
| May 15 2024 | 14.90 | 0.00 | 0.00% | 15.00 | 15.30 | 14.90 | 333 |
| May 14 2024 | 14.90 | 0.00 | 0.00% | 14.90 | 14.90 | 14.90 | 0.00 |
| May 13 2024 | 14.90 | 0.10 | 0.68% | 14.90 | 14.90 | 14.90 | 425 |
| May 10 2024 | 14.80 | -0.20 | -1.33% | 14.80 | 14.80 | 14.80 | 59 |
| May 09 2024 | 15.00 | 0.30 | 2.04% | 14.50 | 15.00 | 14.50 | 119 |
| May 08 2024 | 14.70 | 0.10 | 0.68% | 14.70 | 14.70 | 14.00 | 184 |
| May 07 2024 | 14.60 | 0.00 | 0.00% | 14.10 | 14.70 | 14.10 | 356 |
| May 06 2024 | 14.60 | 0.00 | 0.00% | 14.60 | 14.60 | 14.60 | 0.00 |
| May 03 2024 | 14.60 | 0.00 | 0.00% | 14.60 | 14.60 | 14.60 | 0.00 |
| May 02 2024 | 14.60 | -0.30 | -2.01% | 14.20 | 14.60 | 14.20 | 86 |
| Apr 30 2024 | 14.90 | 0.40 | 2.76% | 14.90 | 14.90 | 14.90 | 1 |
| Apr 29 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 52 |
| Apr 26 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 57 |
| Apr 25 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 0.00 |
| Apr 24 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 0.00 |
| Apr 23 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 50 |
| Apr 22 2024 | 14.50 | 0.00 | 0.00% | 14.40 | 14.50 | 14.10 | 10 |
| Apr 19 2024 | 14.50 | -0.30 | -2.03% | 14.30 | 14.50 | 14.10 | 191 |
| Apr 18 2024 | 14.80 | -0.70 | -4.52% | 14.90 | 15.40 | 14.50 | 602 |
| Apr 17 2024 | 15.50 | 0.20 | 1.31% | 15.50 | 15.50 | 15.50 | 852 |
| Apr 16 2024 | 15.30 | -0.10 | -0.65% | 14.40 | 15.30 | 14.40 | 32 |
| Apr 15 2024 | 15.40 | 0.40 | 2.67% | 15.00 | 15.50 | 15.00 | 616 |
| Apr 12 2024 | 15.00 | 0.80 | 5.63% | 14.20 | 15.00 | 14.20 | 775 |
| Apr 11 2024 | 14.20 | 0.70 | 5.19% | 14.20 | 14.20 | 13.80 | 18 |
| Apr 10 2024 | 13.50 | 0.00 | 0.00% | 13.50 | 13.50 | 13.50 | 100 |
| Apr 09 2024 | 13.50 | -0.10 | -0.74% | 13.60 | 14.10 | 13.50 | 266 |
| Apr 08 2024 | 13.60 | 0.20 | 1.49% | 13.30 | 13.60 | 13.30 | 133 |
| Apr 05 2024 | 13.40 | 0.00 | 0.00% | 13.40 | 13.40 | 13.40 | 0.00 |
| Apr 04 2024 | 13.40 | 0.00 | 0.00% | 13.40 | 13.40 | 13.40 | 0.00 |
| Apr 03 2024 | 13.40 | -0.20 | -1.47% | 12.40 | 13.40 | 12.40 | 171 |
| Apr 02 2024 | 13.60 | 0.00 | 0.00% | 13.60 | 13.60 | 13.60 | 0.00 |
| Mar 28 2024 | 13.60 | 0.00 | 0.00% | 13.60 | 13.60 | 13.60 | 0.00 |
| Mar 27 2024 | 13.60 | 0.60 | 4.62% | 13.60 | 13.60 | 13.10 | 23 |
| Mar 26 2024 | 13.00 | -0.60 | -4.41% | 13.10 | 13.10 | 13.00 | 111 |
| Mar 25 2024 | 13.60 | 0.10 | 0.74% | 13.80 | 13.80 | 13.20 | 405 |
| Mar 22 2024 | 13.50 | -0.40 | -2.88% | 13.50 | 13.50 | 13.50 | 106 |
| Mar 21 2024 | 13.90 | 0.40 | 2.96% | 13.90 | 13.90 | 13.90 | 1 |
| Mar 20 2024 | 13.50 | -0.50 | -3.57% | 14.20 | 14.20 | 13.50 | 75 |
| Mar 19 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 14.00 | 0.00 |
| Mar 18 2024 | 14.00 | 0.50 | 3.70% | 14.00 | 14.00 | 14.00 | 1 |
| Mar 15 2024 | 13.50 | -0.60 | -4.26% | 13.60 | 13.60 | 13.50 | 268 |
| Mar 14 2024 | 14.10 | 0.00 | 0.00% | 14.10 | 14.10 | 14.10 | 0.00 |
| Mar 13 2024 | 14.10 | 0.00 | 0.00% | 14.10 | 14.10 | 14.10 | 0.00 |
| Mar 12 2024 | 14.10 | 0.00 | 0.00% | 14.10 | 14.10 | 14.10 | 0.00 |
| Mar 11 2024 | 14.10 | 0.00 | 0.00% | 14.10 | 14.10 | 14.10 | 0.00 |
| Mar 08 2024 | 14.10 | 0.60 | 4.44% | 14.10 | 14.10 | 14.10 | 1 |
| Mar 07 2024 | 13.50 | -0.50 | -3.57% | 14.00 | 14.00 | 13.50 | 621 |
| Mar 06 2024 | 14.00 | 0.00 | 0.00% | 13.60 | 14.00 | 13.60 | 44 |
| Mar 05 2024 | 14.00 | -0.20 | -1.41% | 13.70 | 14.00 | 13.60 | 61 |
| Mar 04 2024 | 14.20 | -0.40 | -2.74% | 13.50 | 14.50 | 13.50 | 273 |
| Mar 01 2024 | 14.60 | 1.00 | 7.35% | 13.60 | 14.60 | 13.60 | 277 |
| Feb 29 2024 | 13.60 | 0.20 | 1.49% | 13.90 | 13.90 | 13.60 | 105 |
| Feb 28 2024 | 13.40 | -0.10 | -0.74% | 14.30 | 14.30 | 13.40 | 95 |
| Feb 27 2024 | 13.50 | -0.20 | -1.46% | 13.20 | 13.50 | 13.10 | 444 |
| Feb 26 2024 | 13.70 | 0.00 | 0.00% | 13.70 | 13.70 | 13.70 | 0.00 |
| Feb 23 2024 | 13.70 | 0.00 | 0.00% | 13.70 | 13.70 | 13.70 | 68 |
| Feb 22 2024 | 13.70 | -0.10 | -0.72% | 13.30 | 13.70 | 13.20 | 888 |
