Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALRS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 19.68 | 0.14 | 0.72% | 19.55 | 19.74 | 19.42 | 51,329 |
| May 20 2024 | 19.54 | -0.21 | -1.06% | 19.69 | 19.80 | 19.46 | 81,227 |
| May 17 2024 | 19.75 | 0.01 | 0.05% | 19.74 | 19.80 | 19.61 | 114,688 |
| May 16 2024 | 19.74 | 0.01 | 0.05% | 19.91 | 20.155 | 19.35 | 196,037 |
| May 15 2024 | 19.73 | -0.96 | -4.64% | 20.35 | 20.75 | 19.52 | 241,445 |
| May 14 2024 | 20.69 | 0.15 | 0.73% | 20.81 | 20.94 | 20.6117 | 27,930 |
| May 13 2024 | 20.54 | 0.17 | 0.83% | 20.54 | 20.82 | 20.44 | 19,315 |
| May 10 2024 | 20.37 | -0.07 | -0.34% | 20.59 | 20.59 | 20.15 | 25,358 |
| May 09 2024 | 20.44 | 0.19 | 0.94% | 20.28 | 20.535 | 20.00 | 52,057 |
| May 08 2024 | 20.25 | 0.07 | 0.35% | 19.92 | 20.48 | 19.92 | 86,164 |
| May 07 2024 | 20.18 | 0.11 | 0.55% | 20.19 | 20.495 | 19.85 | 199,509 |
| May 06 2024 | 20.07 | 0.11 | 0.55% | 19.93 | 20.13 | 19.765 | 60,408 |
| May 03 2024 | 19.96 | 0.17 | 0.86% | 20.09 | 20.19 | 19.81 | 35,809 |
| May 02 2024 | 19.79 | 0.00 | 0.00% | 19.99 | 19.99 | 19.52 | 41,874 |
| May 01 2024 | 19.79 | 0.09 | 0.46% | 19.85 | 20.065 | 19.60 | 47,689 |
| Apr 30 2024 | 19.70 | -0.34 | -1.70% | 19.93 | 20.00 | 19.47 | 58,207 |
| Apr 29 2024 | 20.04 | -0.26 | -1.28% | 20.20 | 20.30 | 19.90 | 50,065 |
| Apr 26 2024 | 20.30 | -0.24 | -1.17% | 20.61 | 20.61 | 20.13 | 24,403 |
| Apr 25 2024 | 20.54 | -0.46 | -2.19% | 20.89 | 20.95 | 20.36 | 79,003 |
| Apr 24 2024 | 21.00 | 0.02 | 0.10% | 20.73 | 21.3261 | 20.51 | 30,425 |
| Apr 23 2024 | 20.98 | -0.16 | -0.76% | 20.98 | 21.44 | 20.98 | 22,703 |
| Apr 22 2024 | 21.14 | 0.39 | 1.88% | 21.15 | 21.24 | 20.365 | 16,406 |
| Apr 19 2024 | 20.75 | 0.85 | 4.27% | 19.84 | 20.76 | 19.84 | 81,598 |
| Apr 18 2024 | 19.90 | -0.02 | -0.10% | 19.82 | 20.19 | 19.82 | 41,394 |
| Apr 17 2024 | 19.92 | -0.03 | -0.15% | 19.98 | 20.25 | 19.70 | 22,658 |
| Apr 16 2024 | 19.95 | 0.01 | 0.05% | 19.69 | 20.06 | 19.61 | 26,202 |
| Apr 15 2024 | 19.94 | -0.06 | -0.30% | 20.20 | 20.20 | 19.87 | 29,899 |
| Apr 12 2024 | 20.00 | 0.03 | 0.15% | 19.90 | 20.23 | 19.74 | 34,149 |
| Apr 11 2024 | 19.97 | 0.07 | 0.35% | 19.82 | 20.00 | 19.68 | 21,564 |
| Apr 10 2024 | 19.90 | -0.95 | -4.56% | 20.36 | 21.05 | 19.73 | 52,285 |
| Apr 09 2024 | 20.85 | -0.23 | -1.09% | 21.22 | 21.28 | 20.85 | 11,075 |
| Apr 08 2024 | 21.08 | 0.23 | 1.10% | 21.05 | 21.17 | 20.91 | 8,728 |
| Apr 05 2024 | 20.85 | -0.08 | -0.38% | 20.71 | 21.005 | 20.6987 | 13,584 |
| Apr 04 2024 | 20.93 | -0.15 | -0.71% | 21.42 | 21.43 | 20.72 | 26,732 |
| Apr 03 2024 | 21.08 | 0.14 | 0.67% | 20.72 | 21.48 | 20.72 | 24,037 |
| Apr 02 2024 | 20.94 | -0.45 | -2.10% | 21.14 | 21.21 | 20.83 | 19,006 |
| Apr 01 2024 | 21.39 | -0.44 | -2.02% | 21.89 | 21.89 | 21.30 | 17,606 |
| Mar 28 2024 | 21.83 | 0.11 | 0.51% | 21.64 | 21.90 | 21.4701 | 32,962 |
| Mar 27 2024 | 21.72 | 0.60 | 2.84% | 21.35 | 21.72 | 21.03 | 34,339 |
| Mar 26 2024 | 21.12 | -0.33 | -1.54% | 21.50 | 21.50 | 20.9582 | 24,760 |
| Mar 25 2024 | 21.45 | 0.11 | 0.52% | 21.47 | 21.645 | 21.40 | 14,905 |
| Mar 22 2024 | 21.34 | -0.64 | -2.91% | 22.05 | 22.05 | 21.25 | 16,704 |
| Mar 21 2024 | 21.98 | 0.07 | 0.32% | 22.04 | 22.23 | 21.475 | 36,516 |
| Mar 20 2024 | 21.91 | 0.99 | 4.73% | 20.80 | 22.04 | 20.80 | 27,531 |
| Mar 19 2024 | 20.92 | 0.10 | 0.48% | 20.80 | 21.14 | 20.55 | 14,280 |
| Mar 18 2024 | 20.82 | -0.30 | -1.42% | 21.03 | 21.17 | 20.55 | 32,961 |
| Mar 15 2024 | 21.12 | -0.30 | -1.40% | 21.26 | 21.66 | 21.04 | 114,196 |
| Mar 14 2024 | 21.42 | -0.75 | -3.38% | 21.98 | 22.00 | 21.13 | 45,479 |
| Mar 13 2024 | 22.17 | -0.09 | -0.40% | 22.11 | 22.37 | 21.96 | 45,654 |
| Mar 12 2024 | 22.26 | 0.26 | 1.18% | 22.07 | 22.26 | 21.8829 | 35,000 |
| Mar 11 2024 | 22.00 | -0.12 | -0.54% | 22.07 | 22.42 | 21.71 | 35,149 |
| Mar 08 2024 | 22.12 | 0.12 | 0.55% | 22.10 | 22.20 | 21.95 | 27,160 |
| Mar 07 2024 | 22.00 | 0.02 | 0.09% | 21.95 | 22.36 | 21.82 | 45,414 |
| Mar 06 2024 | 21.98 | -0.02 | -0.09% | 22.08 | 22.57 | 21.89 | 37,737 |
| Mar 05 2024 | 22.00 | 0.11 | 0.50% | 21.77 | 22.10 | 21.2275 | 40,004 |
| Mar 04 2024 | 21.89 | 0.19 | 0.88% | 21.63 | 22.19 | 21.4601 | 51,375 |
| Mar 01 2024 | 21.70 | -0.11 | -0.50% | 21.73 | 22.11 | 21.58 | 38,074 |
| Feb 29 2024 | 21.81 | 0.26 | 1.21% | 22.06 | 22.06 | 21.10 | 49,181 |
| Feb 28 2024 | 21.55 | -0.23 | -1.06% | 21.58 | 22.03 | 21.45 | 20,885 |
| Feb 27 2024 | 21.78 | -0.06 | -0.27% | 22.01 | 22.34 | 21.70 | 31,704 |
| Feb 26 2024 | 21.84 | 0.11 | 0.51% | 21.97 | 22.55 | 21.71 | 28,583 |
| Feb 23 2024 | 21.73 | 0.01 | 0.05% | 21.64 | 21.955 | 21.439 | 12,539 |
| Feb 22 2024 | 21.72 | -0.52 | -2.34% | 22.11 | 22.45 | 21.67 | 32,233 |
