Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 80.56 | -0.58 | -0.71% | 81.60 | 81.91 | 80.43 | 201,755 |
| Apr 16 2024 | 81.14 | 0.12 | 0.15% | 80.475 | 81.72 | 80.3015 | 175,125 |
| Apr 15 2024 | 81.02 | -1.08 | -1.32% | 82.37 | 83.51 | 80.68 | 269,792 |
| Apr 12 2024 | 82.10 | -1.57 | -1.88% | 82.67 | 82.89 | 81.66 | 264,990 |
| Apr 11 2024 | 83.67 | 1.54 | 1.88% | 82.48 | 84.24 | 82.0702 | 298,667 |
| Apr 10 2024 | 82.13 | -3.01 | -3.54% | 82.83 | 84.7825 | 81.65 | 355,016 |
| Apr 09 2024 | 85.14 | -0.79 | -0.92% | 86.38 | 86.98 | 84.3775 | 523,076 |
| Apr 08 2024 | 85.93 | 1.36 | 1.61% | 84.66 | 86.35 | 84.66 | 226,934 |
| Apr 05 2024 | 84.57 | 1.11 | 1.33% | 84.36 | 84.79 | 82.97 | 300,618 |
| Apr 04 2024 | 83.46 | -0.21 | -0.25% | 84.82 | 86.27 | 83.45 | 293,647 |
| Apr 03 2024 | 83.67 | -0.09 | -0.11% | 83.18 | 85.255 | 82.99 | 291,696 |
| Apr 02 2024 | 83.76 | -1.71 | -2.00% | 84.00 | 84.035 | 82.95 | 298,807 |
| Apr 01 2024 | 85.47 | -0.68 | -0.79% | 86.54 | 86.79 | 84.705 | 244,737 |
| Mar 28 2024 | 86.15 | -0.12 | -0.14% | 86.55 | 86.55 | 85.66 | 563,811 |
| Mar 27 2024 | 86.27 | 1.14 | 1.34% | 85.49 | 86.39 | 84.17 | 333,653 |
| Mar 26 2024 | 85.13 | 0.76 | 0.90% | 85.38 | 86.11 | 84.60 | 274,853 |
| Mar 25 2024 | 84.37 | -0.18 | -0.21% | 84.80 | 85.88 | 84.32 | 227,925 |
| Mar 22 2024 | 84.55 | -2.25 | -2.59% | 87.44 | 87.69 | 83.91 | 342,173 |
| Mar 21 2024 | 86.80 | 3.63 | 4.36% | 84.16 | 87.41 | 84.22 | 558,454 |
| Mar 20 2024 | 83.17 | 2.55 | 3.16% | 80.25 | 83.66 | 80.25 | 431,661 |
| Mar 19 2024 | 80.62 | 0.34 | 0.42% | 79.77 | 81.53 | 79.68 | 317,065 |
| Mar 18 2024 | 80.28 | 1.25 | 1.58% | 79.16 | 81.395 | 79.08 | 369,949 |
| Mar 15 2024 | 79.03 | -2.55 | -3.13% | 80.86 | 81.01 | 78.37 | 625,161 |
| Mar 14 2024 | 81.58 | 0.16 | 0.20% | 81.86 | 82.30 | 80.60 | 442,853 |
| Mar 13 2024 | 81.42 | -0.73 | -0.89% | 81.66 | 82.32 | 80.83 | 381,075 |
| Mar 12 2024 | 82.15 | -0.26 | -0.32% | 81.76 | 83.11 | 81.175 | 367,772 |
| Mar 11 2024 | 82.41 | -0.06 | -0.07% | 82.11 | 83.35 | 81.75 | 277,446 |
| Mar 08 2024 | 82.47 | -1.03 | -1.23% | 83.96 | 84.50 | 82.38 | 258,353 |
| Mar 07 2024 | 83.50 | 0.91 | 1.10% | 83.06 | 83.72 | 82.10 | 302,891 |
| Mar 06 2024 | 82.595 | 1.08 | 1.32% | 83.01 | 83.88 | 82.13 | 339,990 |
| Mar 05 2024 | 81.52 | -4.27 | -4.98% | 85.01 | 85.01 | 81.09 | 372,667 |
| Mar 04 2024 | 85.79 | 0.11 | 0.13% | 85.32 | 86.41 | 85.32 | 325,968 |
| Mar 01 2024 | 85.68 | 0.60 | 0.71% | 85.28 | 86.19 | 84.585 | 325,387 |
| Feb 29 2024 | 85.08 | 0.44 | 0.52% | 85.36 | 85.97 | 84.80 | 738,826 |
| Feb 28 2024 | 84.64 | 0.08 | 0.09% | 83.65 | 85.145 | 83.65 | 492,706 |
| Feb 27 2024 | 84.56 | -0.71 | -0.83% | 85.66 | 86.00 | 84.055 | 529,160 |
| Feb 26 2024 | 85.27 | -0.25 | -0.29% | 86.00 | 86.50 | 83.48 | 973,403 |
| Feb 23 2024 | 85.52 | -4.34 | -4.83% | 87.48 | 88.82 | 82.50 | 1,096,676 |
| Feb 22 2024 | 89.86 | 2.95 | 3.39% | 89.17 | 90.885 | 89.13 | 588,383 |
| Feb 21 2024 | 86.91 | -0.93 | -1.06% | 86.85 | 87.535 | 85.85 | 417,931 |
| Feb 20 2024 | 87.84 | -2.63 | -2.91% | 89.31 | 90.00 | 86.78 | 306,250 |
| Feb 16 2024 | 90.47 | -1.21 | -1.32% | 91.70 | 91.835 | 90.01 | 347,365 |
| Feb 15 2024 | 91.68 | 2.72 | 3.06% | 89.96 | 92.015 | 89.27 | 504,446 |
| Feb 14 2024 | 88.96 | 3.06 | 3.56% | 87.20 | 89.35 | 86.85 | 341,360 |
| Feb 13 2024 | 85.90 | -4.12 | -4.58% | 87.09 | 88.06 | 84.82 | 580,963 |
| Feb 12 2024 | 90.02 | -2.24 | -2.43% | 92.01 | 92.49 | 89.59 | 353,476 |
| Feb 09 2024 | 92.26 | 2.15 | 2.39% | 91.00 | 92.92 | 90.4018 | 453,310 |
| Feb 08 2024 | 90.11 | 0.63 | 0.70% | 89.80 | 90.74 | 89.61 | 363,108 |
| Feb 07 2024 | 89.48 | 0.79 | 0.89% | 89.00 | 89.56 | 88.075 | 258,957 |
| Feb 06 2024 | 88.69 | 1.83 | 2.11% | 87.27 | 88.94 | 86.37 | 524,552 |
| Feb 05 2024 | 86.86 | -0.80 | -0.91% | 86.64 | 87.635 | 85.5675 | 312,691 |
| Feb 02 2024 | 87.66 | 1.69 | 1.97% | 85.95 | 88.035 | 85.45 | 355,022 |
| Feb 01 2024 | 85.97 | 0.95 | 1.12% | 85.77 | 86.08 | 84.02 | 256,402 |
| Jan 31 2024 | 85.02 | -1.80 | -2.07% | 86.59 | 86.815 | 84.98 | 395,597 |
| Jan 30 2024 | 86.82 | -0.38 | -0.44% | 87.21 | 87.21 | 86.265 | 212,061 |
| Jan 29 2024 | 87.20 | 1.96 | 2.30% | 85.40 | 87.30 | 85.345 | 371,030 |
| Jan 26 2024 | 85.24 | -0.26 | -0.30% | 85.30 | 85.80 | 84.94 | 402,717 |
| Jan 25 2024 | 85.50 | -0.09 | -0.11% | 87.15 | 87.38 | 84.89 | 346,158 |
| Jan 24 2024 | 85.59 | -2.09 | -2.38% | 87.88 | 88.99 | 85.462 | 486,418 |
| Jan 23 2024 | 87.68 | -0.44 | -0.50% | 88.49 | 88.86 | 86.66 | 586,485 |
| Jan 22 2024 | 88.12 | 2.40 | 2.80% | 86.48 | 88.36 | 86.01 | 521,359 |
| Jan 19 2024 | 85.72 | 0.56 | 0.66% | 85.69 | 85.85 | 84.345 | 333,149 |
