Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 13.39 | -0.38 | -2.76% | 13.86 | 13.86 | 13.30 | 23,588 |
| Sep 23 2024 | 13.77 | -0.33 | -2.34% | 14.08 | 14.08 | 13.63 | 28,708 |
| Sep 20 2024 | 14.10 | -0.08 | -0.56% | 14.11 | 14.30 | 13.825 | 25,809 |
| Sep 19 2024 | 14.18 | 0.64 | 4.73% | 13.72 | 14.18 | 13.72 | 19,049 |
| Sep 18 2024 | 13.54 | -0.65 | -4.58% | 14.19 | 14.40 | 13.5172 | 38,639 |
| Sep 17 2024 | 14.19 | 0.11 | 0.78% | 14.29 | 14.29 | 13.77 | 25,435 |
| Sep 16 2024 | 14.08 | -0.81 | -5.44% | 14.61 | 14.99 | 14.04 | 28,293 |
| Sep 13 2024 | 14.89 | 0.04 | 0.27% | 14.95 | 14.99 | 14.7201 | 16,578 |
| Sep 12 2024 | 14.85 | -0.11 | -0.74% | 14.90 | 14.90 | 14.63 | 3,542 |
| Sep 11 2024 | 14.96 | 0.17 | 1.15% | 14.72 | 14.96 | 14.60 | 15,101 |
| Sep 10 2024 | 14.79 | 0.18 | 1.23% | 14.61 | 14.80 | 14.58 | 10,078 |
| Sep 09 2024 | 14.61 | -0.18 | -1.22% | 14.85 | 14.85 | 14.61 | 6,482 |
| Sep 06 2024 | 14.79 | 0.01 | 0.07% | 14.71 | 14.8286 | 14.60 | 3,913 |
| Sep 05 2024 | 14.78 | 0.07 | 0.48% | 14.67 | 14.9999 | 14.59 | 5,902 |
| Sep 04 2024 | 14.71 | -0.01 | -0.07% | 14.64 | 14.7128 | 14.51 | 7,575 |
| Sep 03 2024 | 14.72 | -0.17 | -1.14% | 14.80 | 14.80 | 14.50 | 10,196 |
| Aug 30 2024 | 14.89 | 0.04 | 0.27% | 14.80 | 14.89 | 14.59 | 3,859 |
| Aug 29 2024 | 14.85 | 0.35 | 2.41% | 14.37 | 14.965 | 14.062 | 10,503 |
| Aug 28 2024 | 14.50 | 0.10 | 0.69% | 14.39 | 14.50 | 14.01 | 7,610 |
| Aug 27 2024 | 14.40 | 0.10 | 0.70% | 14.30 | 14.40 | 14.0401 | 2,326 |
| Aug 26 2024 | 14.30 | -0.39 | -2.65% | 14.71 | 14.9404 | 14.30 | 12,808 |
| Aug 23 2024 | 14.69 | 0.24 | 1.66% | 14.53 | 14.80 | 14.49 | 6,699 |
| Aug 22 2024 | 14.45 | -0.45 | -3.02% | 14.88 | 14.92 | 14.30 | 23,200 |
| Aug 21 2024 | 14.90 | 0.75 | 5.30% | 14.20 | 14.90 | 14.10 | 36,788 |
| Aug 20 2024 | 14.15 | -0.33 | -2.28% | 14.55 | 14.945 | 13.8701 | 51,548 |
| Aug 19 2024 | 14.48 | 0.51 | 3.65% | 13.88 | 14.6102 | 13.665 | 11,724 |
| Aug 16 2024 | 13.97 | -0.24 | -1.69% | 14.31 | 14.31 | 13.84 | 11,365 |
| Aug 15 2024 | 14.21 | -0.01 | -0.08% | 14.25 | 14.26 | 14.1001 | 2,427 |
| Aug 14 2024 | 14.2207 | 0.02 | 0.15% | 14.23 | 14.23 | 14.16 | 1,461 |
| Aug 13 2024 | 14.20 | -0.11 | -0.77% | 14.32 | 14.335 | 14.20 | 1,214 |
| Aug 12 2024 | 14.31 | 0.30 | 2.14% | 14.16 | 14.31 | 14.01 | 1,411 |
| Aug 09 2024 | 14.01 | 0.06 | 0.43% | 13.90 | 14.055 | 13.80 | 2,688 |
| Aug 08 2024 | 13.95 | -0.05 | -0.36% | 14.08 | 14.38 | 13.93 | 2,364 |
| Aug 07 2024 | 14.00 | 0.04 | 0.29% | 14.07 | 14.07 | 13.47 | 12,664 |
| Aug 06 2024 | 13.96 | -0.36 | -2.51% | 14.33 | 14.33 | 13.64 | 6,266 |
| Aug 05 2024 | 14.32 | -0.34 | -2.32% | 14.49 | 14.49 | 14.00 | 4,930 |
| Aug 02 2024 | 14.66 | -0.53 | -3.49% | 14.99 | 15.0499 | 14.60 | 10,786 |
| Aug 01 2024 | 15.19 | -0.63 | -3.98% | 15.82 | 15.82 | 15.19 | 15,320 |
| Jul 31 2024 | 15.82 | 0.20 | 1.28% | 15.62 | 16.2599 | 15.00 | 18,303 |
| Jul 30 2024 | 15.62 | 0.28 | 1.83% | 15.28 | 15.77 | 15.26 | 4,481 |
| Jul 29 2024 | 15.34 | 0.31 | 2.06% | 15.00 | 15.34 | 15.00 | 5,232 |
| Jul 26 2024 | 15.03 | -0.03 | -0.20% | 15.22 | 15.53 | 15.03 | 2,565 |
| Jul 25 2024 | 15.06 | -0.07 | -0.46% | 15.16 | 15.22 | 14.80 | 3,693 |
| Jul 24 2024 | 15.13 | -0.17 | -1.11% | 15.35 | 15.42 | 14.99 | 5,644 |
| Jul 23 2024 | 15.30 | 0.67 | 4.58% | 14.76 | 15.32 | 14.6401 | 26,027 |
| Jul 22 2024 | 14.63 | -0.17 | -1.15% | 14.69 | 14.9299 | 14.54 | 9,985 |
| Jul 19 2024 | 14.80 | -0.03 | -0.20% | 14.78 | 14.97 | 14.51 | 8,688 |
| Jul 18 2024 | 14.83 | -0.60 | -3.89% | 15.42 | 15.42 | 14.75 | 2,631 |
| Jul 17 2024 | 15.43 | 0.63 | 4.26% | 14.70 | 15.43 | 14.61 | 13,885 |
| Jul 16 2024 | 14.80 | 0.25 | 1.72% | 14.74 | 14.91 | 14.4695 | 17,786 |
| Jul 15 2024 | 14.55 | -0.33 | -2.22% | 14.95 | 14.99 | 14.3655 | 9,019 |
| Jul 12 2024 | 14.88 | 0.49 | 3.41% | 14.41 | 14.88 | 14.41 | 4,097 |
| Jul 11 2024 | 14.39 | 0.23 | 1.62% | 14.35 | 14.61 | 14.17 | 5,390 |
| Jul 10 2024 | 14.16 | 0.10 | 0.71% | 14.19 | 14.37 | 13.925 | 11,061 |
| Jul 09 2024 | 14.06 | -0.04 | -0.28% | 13.99 | 14.35 | 13.89 | 12,115 |
| Jul 08 2024 | 14.10 | -0.07 | -0.49% | 14.00 | 14.32 | 13.74 | 16,161 |
| Jul 05 2024 | 14.17 | -0.38 | -2.61% | 14.44 | 14.90 | 14.13 | 6,872 |
| Jul 03 2024 | 14.55 | -0.13 | -0.89% | 14.89 | 14.89 | 14.48 | 7,346 |
| Jul 02 2024 | 14.68 | -0.12 | -0.81% | 14.77 | 15.025 | 14.40 | 11,318 |
| Jul 01 2024 | 14.80 | -0.35 | -2.31% | 15.21 | 15.40 | 14.80 | 12,921 |
| Jun 28 2024 | 15.15 | 0.00 | 0.00% | 15.15 | 15.15 | 15.15 | 0 |
| Jun 27 2024 | 15.15 | 0.55 | 3.77% | 14.51 | 15.60 | 14.51 | 21,118 |
