Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 143.80 | -2.27 | -1.55% | 146.60 | 147.486 | 143.52 | 393,992 |
| Apr 23 2024 | 146.07 | 0.28 | 0.19% | 147.35 | 150.27 | 145.04 | 543,726 |
| Apr 22 2024 | 145.79 | 1.38 | 0.96% | 145.21 | 147.90 | 143.6911 | 399,984 |
| Apr 19 2024 | 144.41 | -0.75 | -0.52% | 144.72 | 146.92 | 143.50 | 702,118 |
| Apr 18 2024 | 145.16 | -0.16 | -0.11% | 145.00 | 146.47 | 144.23 | 398,914 |
| Apr 17 2024 | 145.32 | -1.40 | -0.95% | 146.70 | 147.49 | 145.19 | 582,308 |
| Apr 16 2024 | 146.72 | -0.98 | -0.66% | 146.37 | 148.44 | 146.37 | 349,188 |
| Apr 15 2024 | 147.70 | -0.80 | -0.54% | 148.62 | 150.37 | 146.73 | 498,726 |
| Apr 12 2024 | 148.50 | -3.59 | -2.36% | 151.80 | 151.80 | 148.28 | 427,822 |
| Apr 11 2024 | 152.09 | -0.32 | -0.21% | 154.02 | 154.02 | 149.93 | 472,226 |
| Apr 10 2024 | 152.41 | -3.49 | -2.24% | 154.635 | 154.955 | 151.91 | 567,293 |
| Apr 09 2024 | 155.90 | -0.14 | -0.09% | 157.26 | 159.34 | 154.89 | 595,956 |
| Apr 08 2024 | 156.04 | 2.48 | 1.62% | 154.63 | 157.96 | 153.25 | 738,214 |
| Apr 05 2024 | 153.56 | 2.08 | 1.37% | 150.15 | 154.00 | 150.15 | 349,426 |
| Apr 04 2024 | 151.48 | 0.65 | 0.43% | 151.00 | 154.38 | 150.80 | 531,883 |
| Apr 03 2024 | 150.83 | -0.21 | -0.14% | 150.19 | 151.27 | 149.25 | 315,098 |
| Apr 02 2024 | 151.04 | -2.29 | -1.49% | 151.95 | 151.95 | 150.67 | 383,211 |
| Apr 01 2024 | 153.33 | 3.88 | 2.60% | 148.57 | 154.21 | 147.58 | 523,250 |
| Mar 28 2024 | 149.45 | -4.94 | -3.20% | 154.48 | 154.50 | 149.32 | 666,576 |
| Mar 27 2024 | 154.39 | 2.42 | 1.59% | 152.83 | 155.28 | 150.40 | 463,043 |
| Mar 26 2024 | 151.97 | -0.10 | -0.07% | 152.51 | 153.43 | 150.81 | 532,485 |
| Mar 25 2024 | 152.07 | 5.56 | 3.79% | 147.15 | 152.625 | 146.4301 | 799,298 |
| Mar 22 2024 | 146.51 | -0.11 | -0.08% | 146.65 | 147.10 | 143.66 | 834,035 |
| Mar 21 2024 | 146.62 | -1.37 | -0.93% | 149.70 | 150.68 | 145.41 | 611,514 |
| Mar 20 2024 | 147.99 | -0.18 | -0.12% | 147.64 | 148.64 | 145.22 | 439,773 |
| Mar 19 2024 | 148.17 | 0.76 | 0.52% | 146.93 | 149.69 | 146.00 | 519,567 |
| Mar 18 2024 | 147.41 | -1.86 | -1.25% | 150.68 | 151.00 | 147.18 | 460,718 |
| Mar 15 2024 | 149.27 | 0.74 | 0.50% | 148.425 | 149.595 | 145.54 | 883,432 |
| Mar 14 2024 | 148.53 | 0.11 | 0.07% | 147.68 | 149.585 | 145.77 | 505,610 |
| Mar 13 2024 | 148.42 | 1.77 | 1.21% | 146.82 | 151.465 | 146.82 | 853,838 |
| Mar 12 2024 | 146.65 | -2.45 | -1.64% | 150.02 | 150.02 | 146.61 | 683,597 |
| Mar 11 2024 | 149.10 | -0.72 | -0.48% | 150.24 | 152.50 | 148.88 | 662,002 |
| Mar 08 2024 | 149.82 | -0.04 | -0.03% | 150.96 | 152.88 | 149.135 | 636,531 |
| Mar 07 2024 | 149.86 | 0.20 | 0.13% | 150.42 | 150.6799 | 149.23 | 563,931 |
| Mar 06 2024 | 149.66 | -0.02 | -0.01% | 150.15 | 150.24 | 147.63 | 521,533 |
| Mar 05 2024 | 149.68 | -0.36 | -0.24% | 148.94 | 151.21 | 147.52 | 703,383 |
| Mar 04 2024 | 150.04 | -2.57 | -1.68% | 153.16 | 154.85 | 149.89 | 991,944 |
| Mar 01 2024 | 152.61 | 1.52 | 1.01% | 150.90 | 155.91 | 150.0001 | 538,890 |
| Feb 29 2024 | 151.09 | -4.14 | -2.67% | 156.59 | 157.52 | 149.00 | 1,809,439 |
| Feb 28 2024 | 155.23 | -3.77 | -2.37% | 156.56 | 158.90 | 153.94 | 1,612,458 |
| Feb 27 2024 | 159.00 | 0.34 | 0.21% | 160.00 | 161.3092 | 157.91 | 674,827 |
| Feb 26 2024 | 158.66 | 1.01 | 0.64% | 156.49 | 159.04 | 153.84 | 556,235 |
| Feb 23 2024 | 157.65 | -5.16 | -3.17% | 163.00 | 163.01 | 155.82 | 1,487,962 |
| Feb 22 2024 | 162.81 | 8.07 | 5.22% | 154.47 | 164.02 | 154.03 | 1,174,257 |
| Feb 21 2024 | 154.74 | 5.05 | 3.37% | 150.31 | 155.39 | 148.8375 | 3,666,263 |
| Feb 20 2024 | 149.69 | 2.69 | 1.83% | 147.07 | 150.06 | 145.805 | 1,338,437 |
| Feb 16 2024 | 147.00 | -0.43 | -0.29% | 148.00 | 150.93 | 146.8181 | 1,886,815 |
| Feb 15 2024 | 147.43 | -16.72 | -10.19% | 150.41 | 153.27 | 143.52 | 5,428,071 |
| Feb 14 2024 | 164.15 | 2.15 | 1.33% | 162.69 | 164.63 | 161.48 | 931,439 |
| Feb 13 2024 | 162.00 | -7.34 | -4.33% | 164.81 | 166.50 | 160.835 | 776,803 |
| Feb 12 2024 | 169.34 | -0.69 | -0.41% | 170.01 | 171.57 | 166.87 | 790,200 |
| Feb 09 2024 | 170.03 | 0.53 | 0.31% | 169.49 | 171.86 | 168.44 | 481,037 |
| Feb 08 2024 | 169.50 | 0.90 | 0.53% | 168.57 | 170.25 | 165.59 | 1,807,634 |
| Feb 07 2024 | 168.60 | -3.58 | -2.08% | 172.59 | 172.59 | 167.43 | 771,746 |
| Feb 06 2024 | 172.18 | 1.48 | 0.87% | 170.65 | 173.33 | 169.81 | 1,442,379 |
| Feb 05 2024 | 170.70 | -2.36 | -1.36% | 172.17 | 172.73 | 168.00 | 628,782 |
| Feb 02 2024 | 173.06 | -1.86 | -1.06% | 172.76 | 174.48 | 169.32 | 646,390 |
| Feb 01 2024 | 174.92 | 2.01 | 1.16% | 173.54 | 176.35 | 172.20 | 624,762 |
| Jan 31 2024 | 172.91 | -7.21 | -4.00% | 179.49 | 179.80 | 172.37 | 862,000 |
| Jan 30 2024 | 180.12 | -0.84 | -0.46% | 180.45 | 181.66 | 178.36 | 475,818 |
| Jan 29 2024 | 180.96 | 1.34 | 0.75% | 180.00 | 181.50 | 176.12 | 1,044,457 |
| Jan 26 2024 | 179.62 | -4.31 | -2.34% | 184.09 | 184.455 | 179.47 | 517,487 |
