Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALIM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 3.65 | 0.17 | 4.89% | 3.56 | 3.78 | 3.43 | 143,580 |
| May 02 2024 | 3.48 | 0.02 | 0.58% | 3.47 | 3.59 | 3.335 | 42,910 |
| May 01 2024 | 3.46 | -0.22 | -5.98% | 3.71 | 3.76 | 3.45 | 14,108 |
| Apr 30 2024 | 3.68 | 0.01 | 0.27% | 3.62 | 3.73 | 3.55 | 14,198 |
| Apr 29 2024 | 3.67 | 0.18 | 5.16% | 3.48 | 3.73 | 3.45 | 51,634 |
| Apr 26 2024 | 3.49 | 0.18 | 5.44% | 3.28 | 3.50 | 3.28 | 17,332 |
| Apr 25 2024 | 3.31 | -0.32 | -8.82% | 3.57 | 3.6546 | 3.28 | 25,225 |
| Apr 24 2024 | 3.63 | 0.04 | 1.11% | 3.61 | 3.6999 | 3.49 | 7,722 |
| Apr 23 2024 | 3.59 | 0.05 | 1.41% | 3.55 | 3.63 | 3.5199 | 16,176 |
| Apr 22 2024 | 3.54 | 0.20 | 5.99% | 3.41 | 3.65 | 3.26 | 25,959 |
| Apr 19 2024 | 3.34 | -0.10 | -2.91% | 3.42 | 3.70 | 3.325 | 48,043 |
| Apr 18 2024 | 3.44 | -0.11 | -3.10% | 3.55 | 3.6599 | 3.27 | 56,785 |
| Apr 17 2024 | 3.55 | -0.03 | -0.84% | 3.55 | 3.59 | 3.5086 | 4,336 |
| Apr 16 2024 | 3.58 | 0.04 | 1.13% | 3.55 | 3.74 | 3.53 | 49,289 |
| Apr 15 2024 | 3.54 | 0.02 | 0.57% | 3.47 | 3.65 | 3.47 | 37,270 |
| Apr 12 2024 | 3.52 | -0.33 | -8.57% | 3.80 | 3.83 | 3.475 | 56,087 |
| Apr 11 2024 | 3.85 | 0.10 | 2.67% | 3.76 | 3.92 | 3.76 | 24,446 |
| Apr 10 2024 | 3.75 | -0.05 | -1.32% | 3.77 | 3.81 | 3.63 | 79,156 |
| Apr 09 2024 | 3.80 | 0.02 | 0.53% | 3.81 | 3.84 | 3.78 | 11,219 |
| Apr 08 2024 | 3.78 | -0.07 | -1.82% | 3.91 | 3.91 | 3.76 | 35,050 |
| Apr 05 2024 | 3.85 | -0.05 | -1.28% | 3.85 | 3.975 | 3.77 | 28,939 |
| Apr 04 2024 | 3.90 | -0.06 | -1.52% | 3.97 | 3.98 | 3.86 | 140,777 |
| Apr 03 2024 | 3.96 | 0.01 | 0.25% | 4.01 | 4.01 | 3.83 | 160,103 |
| Apr 02 2024 | 3.95 | 0.10 | 2.60% | 3.81 | 3.95 | 3.71 | 58,896 |
| Apr 01 2024 | 3.85 | -0.05 | -1.28% | 3.90 | 3.97 | 3.76 | 94,652 |
| Mar 28 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 4.01 | 3.76 | 57,605 |
| Mar 27 2024 | 3.90 | 0.03 | 0.78% | 3.89 | 3.945 | 3.78 | 41,822 |
| Mar 26 2024 | 3.87 | -0.12 | -3.01% | 4.01 | 4.02 | 3.80 | 79,437 |
| Mar 25 2024 | 3.99 | 0.01 | 0.25% | 4.08 | 4.2399 | 3.93 | 319,509 |
| Mar 22 2024 | 3.98 | -0.04 | -1.00% | 4.00 | 4.01 | 3.90 | 9,609 |
| Mar 21 2024 | 4.02 | 0.13 | 3.34% | 3.89 | 4.05 | 3.77 | 67,710 |
| Mar 20 2024 | 3.89 | -0.16 | -3.95% | 4.05 | 4.05 | 3.725 | 25,726 |
| Mar 19 2024 | 4.05 | 0.05 | 1.25% | 4.01 | 4.09 | 3.95 | 126,566 |
| Mar 18 2024 | 4.00 | -0.21 | -4.99% | 4.25 | 4.40 | 3.95 | 105,052 |
| Mar 15 2024 | 4.21 | 0.23 | 5.78% | 3.94 | 4.27 | 3.8703 | 472,778 |
| Mar 14 2024 | 3.98 | 0.16 | 4.19% | 3.83 | 3.98 | 3.76 | 34,936 |
| Mar 13 2024 | 3.82 | -0.01 | -0.26% | 3.87 | 3.99 | 3.80 | 26,727 |
| Mar 12 2024 | 3.83 | 0.06 | 1.59% | 3.79 | 3.90 | 3.77 | 27,837 |
| Mar 11 2024 | 3.77 | -0.20 | -5.04% | 3.97 | 3.99 | 3.715 | 51,582 |
| Mar 08 2024 | 3.97 | 0.07 | 1.79% | 3.81 | 4.0637 | 3.81 | 102,867 |
| Mar 07 2024 | 3.90 | 0.03 | 0.78% | 3.81 | 4.12 | 3.81 | 49,173 |
| Mar 06 2024 | 3.87 | 0.09 | 2.38% | 3.88 | 3.95 | 3.78 | 65,009 |
| Mar 05 2024 | 3.78 | 0.06 | 1.61% | 3.71 | 3.84 | 3.65 | 52,257 |
| Mar 04 2024 | 3.72 | 0.01 | 0.27% | 3.71 | 3.87 | 3.71 | 26,273 |
| Mar 01 2024 | 3.71 | 0.17 | 4.80% | 3.60 | 3.78 | 3.60 | 20,090 |
| Feb 29 2024 | 3.54 | 0.20 | 5.99% | 3.40 | 3.62 | 3.29 | 108,263 |
| Feb 28 2024 | 3.34 | -0.16 | -4.57% | 3.51 | 3.5689 | 3.33 | 59,577 |
| Feb 27 2024 | 3.50 | 0.12 | 3.55% | 3.50 | 3.55 | 3.3402 | 70,403 |
| Feb 26 2024 | 3.38 | 0.01 | 0.30% | 3.27 | 3.50 | 3.27 | 49,197 |
| Feb 23 2024 | 3.37 | 0.06 | 1.81% | 3.27 | 3.44 | 3.25 | 90,454 |
| Feb 22 2024 | 3.31 | 0.06 | 1.85% | 3.46 | 3.46 | 3.25 | 68,131 |
| Feb 21 2024 | 3.25 | -0.15 | -4.41% | 3.44 | 3.44 | 3.07 | 96,989 |
| Feb 20 2024 | 3.40 | -0.02 | -0.58% | 3.40 | 3.57 | 3.31 | 43,442 |
| Feb 16 2024 | 3.42 | 0.02 | 0.59% | 3.42 | 3.5399 | 3.37 | 76,930 |
| Feb 15 2024 | 3.40 | 0.06 | 1.80% | 3.30 | 3.64 | 3.30 | 127,998 |
| Feb 14 2024 | 3.34 | -0.44 | -11.64% | 3.80 | 3.9098 | 3.15 | 553,689 |
| Feb 13 2024 | 3.78 | -0.05 | -1.31% | 3.78 | 3.855 | 3.72 | 35,583 |
| Feb 12 2024 | 3.83 | -0.06 | -1.54% | 3.79 | 4.25 | 3.7175 | 42,834 |
| Feb 09 2024 | 3.89 | 0.00 | 0.00% | 3.96 | 4.07 | 3.80 | 28,923 |
| Feb 08 2024 | 3.89 | -0.09 | -2.26% | 3.95 | 4.07 | 3.8185 | 41,975 |
| Feb 07 2024 | 3.98 | 0.13 | 3.38% | 3.88 | 3.99 | 3.77 | 23,137 |
| Feb 06 2024 | 3.85 | 0.06 | 1.58% | 3.78 | 3.90 | 3.75 | 21,142 |
