Register for real-time alerts, custom portfolio, and market movers
ALCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 28.02 | -0.26 | -0.92% | 28.06 | 28.28 | 27.875 | 11,378 |
| Apr 23 2024 | 28.28 | 0.42 | 1.51% | 28.03 | 28.4999 | 27.90 | 9,196 |
| Apr 22 2024 | 27.86 | -0.14 | -0.50% | 27.90 | 28.47 | 27.62 | 11,224 |
| Apr 19 2024 | 28.00 | 1.14 | 4.24% | 26.74 | 28.04 | 26.74 | 22,268 |
| Apr 18 2024 | 26.86 | 0.21 | 0.79% | 26.86 | 26.93 | 26.62 | 17,315 |
| Apr 17 2024 | 26.65 | -0.35 | -1.30% | 27.08 | 27.1553 | 26.65 | 13,559 |
| Apr 16 2024 | 27.00 | 0.04 | 0.15% | 26.91 | 27.18 | 26.90 | 8,356 |
| Apr 15 2024 | 26.96 | -0.55 | -2.00% | 27.74 | 27.8122 | 26.855 | 19,624 |
| Apr 12 2024 | 27.51 | -0.83 | -2.93% | 28.42 | 28.61 | 27.46 | 15,593 |
| Apr 11 2024 | 28.34 | -0.19 | -0.67% | 28.42 | 28.50 | 28.11 | 12,125 |
| Apr 10 2024 | 28.53 | -0.62 | -2.13% | 28.715 | 28.715 | 28.12 | 16,837 |
| Apr 09 2024 | 29.15 | 0.15 | 0.52% | 29.16 | 29.2166 | 28.7034 | 9,784 |
| Apr 08 2024 | 29.00 | -0.11 | -0.38% | 28.91 | 29.33 | 28.91 | 9,795 |
| Apr 05 2024 | 29.11 | -0.30 | -1.02% | 29.34 | 29.34 | 28.94 | 6,196 |
| Apr 04 2024 | 29.41 | 0.39 | 1.34% | 29.11 | 29.73 | 29.01 | 22,118 |
| Apr 03 2024 | 29.02 | 0.39 | 1.36% | 28.55 | 29.38 | 28.55 | 18,038 |
| Apr 02 2024 | 28.63 | -0.67 | -2.29% | 29.39 | 29.39 | 28.46 | 23,452 |
| Apr 01 2024 | 29.30 | 0.02 | 0.07% | 29.48 | 29.48 | 28.764 | 14,570 |
| Mar 28 2024 | 29.28 | -0.07 | -0.24% | 29.11 | 30.11 | 29.07 | 18,837 |
| Mar 27 2024 | 29.35 | 0.65 | 2.26% | 28.94 | 29.46 | 28.92 | 16,272 |
| Mar 26 2024 | 28.70 | 0.07 | 0.24% | 28.78 | 29.02 | 28.07 | 34,409 |
| Mar 25 2024 | 28.63 | -0.02 | -0.07% | 28.96 | 29.00 | 28.5138 | 11,198 |
| Mar 22 2024 | 28.65 | -0.83 | -2.82% | 29.55 | 29.79 | 28.6025 | 7,783 |
| Mar 21 2024 | 29.48 | 0.42 | 1.45% | 29.10 | 29.56 | 28.995 | 22,163 |
| Mar 20 2024 | 29.06 | 0.74 | 2.61% | 28.18 | 29.205 | 28.18 | 24,785 |
| Mar 19 2024 | 28.32 | 0.66 | 2.39% | 27.67 | 28.60 | 27.67 | 30,465 |
| Mar 18 2024 | 27.66 | -0.57 | -2.02% | 28.09 | 28.25 | 27.66 | 32,158 |
| Mar 15 2024 | 28.23 | 1.12 | 4.13% | 26.99 | 28.23 | 26.99 | 43,670 |
| Mar 14 2024 | 27.11 | -0.07 | -0.26% | 27.17 | 27.49 | 26.96 | 22,589 |
| Mar 13 2024 | 27.18 | 0.07 | 0.26% | 27.00 | 27.33 | 26.78 | 17,772 |
| Mar 12 2024 | 27.11 | 0.39 | 1.46% | 26.85 | 27.26 | 26.825 | 13,616 |
| Mar 11 2024 | 26.72 | -0.42 | -1.55% | 27.10 | 27.20 | 26.707 | 18,483 |
| Mar 08 2024 | 27.14 | 0.04 | 0.15% | 27.08 | 27.40 | 27.034 | 8,706 |
| Mar 07 2024 | 27.10 | 0.09 | 0.33% | 27.25 | 27.30 | 27.00 | 11,986 |
| Mar 06 2024 | 27.01 | -0.08 | -0.30% | 27.10 | 27.3787 | 27.01 | 12,099 |
| Mar 05 2024 | 27.09 | -0.64 | -2.31% | 27.83 | 28.16 | 27.09 | 16,689 |
| Mar 04 2024 | 27.73 | -0.04 | -0.14% | 27.58 | 28.1632 | 27.58 | 23,845 |
| Mar 01 2024 | 27.77 | 0.06 | 0.22% | 27.75 | 27.835 | 27.50 | 16,907 |
| Feb 29 2024 | 27.71 | 0.41 | 1.50% | 27.64 | 27.90 | 27.49 | 11,842 |
| Feb 28 2024 | 27.30 | -0.21 | -0.76% | 27.37 | 27.88 | 27.15 | 24,085 |
| Feb 27 2024 | 27.51 | 0.15 | 0.55% | 27.32 | 27.65 | 27.07 | 48,357 |
| Feb 26 2024 | 27.36 | -0.05 | -0.18% | 27.61 | 28.17 | 27.09 | 47,682 |
| Feb 23 2024 | 27.41 | -0.73 | -2.59% | 28.03 | 28.1575 | 27.19 | 28,969 |
| Feb 22 2024 | 28.14 | -0.06 | -0.21% | 28.07 | 28.82 | 27.68 | 30,209 |
| Feb 21 2024 | 28.20 | -0.43 | -1.50% | 28.53 | 28.87 | 27.92 | 26,568 |
| Feb 20 2024 | 28.63 | -0.47 | -1.62% | 28.83 | 29.435 | 28.40 | 29,439 |
| Feb 16 2024 | 29.10 | -0.11 | -0.38% | 28.98 | 29.44 | 28.90 | 34,244 |
| Feb 15 2024 | 29.21 | 0.70 | 2.46% | 28.48 | 29.47 | 28.48 | 32,202 |
| Feb 14 2024 | 28.51 | 0.25 | 0.88% | 28.56 | 28.96 | 27.94 | 31,904 |
| Feb 13 2024 | 28.26 | -2.05 | -6.76% | 30.51 | 30.51 | 28.18 | 44,779 |
| Feb 12 2024 | 30.31 | 1.30 | 4.48% | 28.91 | 30.45 | 28.91 | 45,139 |
| Feb 09 2024 | 29.01 | 0.10 | 0.35% | 28.71 | 29.60 | 28.23 | 47,649 |
| Feb 08 2024 | 28.91 | 0.73 | 2.59% | 28.33 | 29.36 | 28.33 | 44,390 |
| Feb 07 2024 | 28.18 | -0.58 | -2.02% | 28.56 | 28.59 | 28.18 | 19,487 |
| Feb 06 2024 | 28.76 | 1.42 | 5.19% | 27.37 | 28.83 | 27.27 | 35,749 |
| Feb 05 2024 | 27.34 | -0.98 | -3.46% | 28.15 | 28.15 | 27.34 | 29,145 |
| Feb 02 2024 | 28.32 | -0.90 | -3.08% | 29.10 | 29.27 | 28.32 | 42,679 |
| Feb 01 2024 | 29.22 | -0.22 | -0.75% | 29.65 | 29.715 | 29.12 | 44,449 |
| Jan 31 2024 | 29.44 | -0.56 | -1.87% | 30.02 | 30.18 | 29.43 | 24,855 |
| Jan 30 2024 | 30.00 | -0.05 | -0.17% | 30.00 | 30.1397 | 30.00 | 16,293 |
| Jan 29 2024 | 30.05 | 0.05 | 0.17% | 30.01 | 30.30 | 30.00 | 16,339 |
| Jan 26 2024 | 30.00 | -0.48 | -1.57% | 30.67 | 30.7206 | 30.00 | 20,874 |
