Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AL-A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 25.22 | -0.05 | -0.18% | 25.25 | 25.31 | 25.15 | 7,440 |
| Apr 24 2024 | 25.27 | -0.04 | -0.18% | 25.31 | 25.33 | 25.23 | 7,616 |
| Apr 23 2024 | 25.31 | -0.05 | -0.18% | 25.29 | 25.39 | 25.28 | 5,484 |
| Apr 22 2024 | 25.36 | -0.04 | -0.14% | 25.33 | 25.39 | 25.29 | 5,797 |
| Apr 19 2024 | 25.39 | 0.14 | 0.55% | 25.32 | 25.39 | 25.27 | 1,707 |
| Apr 18 2024 | 25.25 | -0.01 | -0.04% | 25.34 | 25.38 | 25.23 | 8,246 |
| Apr 17 2024 | 25.26 | 0.00 | -0.01% | 25.35 | 25.44 | 25.26 | 7,363 |
| Apr 16 2024 | 25.26 | -0.03 | -0.11% | 25.20 | 25.35 | 25.12 | 12,146 |
| Apr 15 2024 | 25.29 | 0.00 | 0.02% | 25.22 | 25.29 | 25.21 | 23,293 |
| Apr 12 2024 | 25.29 | 0.07 | 0.26% | 25.29 | 25.34 | 25.24 | 5,840 |
| Apr 11 2024 | 25.22 | 0.01 | 0.04% | 25.21 | 25.30 | 25.15 | 9,272 |
| Apr 10 2024 | 25.21 | -0.03 | -0.12% | 25.25 | 25.27 | 25.15 | 15,848 |
| Apr 09 2024 | 25.24 | -0.17 | -0.67% | 25.40 | 25.42 | 25.21 | 24,416 |
| Apr 08 2024 | 25.41 | -0.15 | -0.59% | 25.46 | 25.58 | 25.35 | 13,723 |
| Apr 05 2024 | 25.56 | 0.20 | 0.79% | 25.42 | 25.65 | 25.34 | 6,157 |
| Apr 04 2024 | 25.36 | -0.05 | -0.20% | 25.50 | 25.64 | 25.36 | 12,967 |
| Apr 03 2024 | 25.41 | -0.10 | -0.39% | 25.50 | 25.79 | 25.37 | 38,613 |
| Apr 02 2024 | 25.51 | -0.34 | -1.31% | 25.73 | 25.91 | 25.46 | 47,135 |
| Apr 01 2024 | 25.85 | -0.09 | -0.35% | 25.83 | 25.97 | 25.67 | 34,850 |
| Mar 28 2024 | 25.94 | 0.28 | 1.09% | 25.76 | 26.20 | 25.53 | 367,629 |
| Mar 27 2024 | 25.66 | -0.02 | -0.08% | 25.58 | 25.81 | 25.56 | 34,208 |
| Mar 26 2024 | 25.68 | -0.01 | -0.04% | 25.56 | 25.69 | 25.52 | 13,114 |
| Mar 25 2024 | 25.69 | 0.00 | 0.00% | 25.63 | 25.69 | 25.52 | 8,913 |
| Mar 22 2024 | 25.69 | -0.09 | -0.35% | 25.74 | 25.77 | 25.64 | 9,399 |
| Mar 21 2024 | 25.78 | 0.08 | 0.31% | 25.70 | 25.89 | 25.63 | 22,810 |
| Mar 20 2024 | 25.70 | 0.00 | 0.00% | 25.58 | 25.79 | 25.58 | 15,311 |
| Mar 19 2024 | 25.70 | 0.12 | 0.47% | 25.75 | 25.79 | 25.63 | 15,192 |
| Mar 18 2024 | 25.58 | 0.07 | 0.27% | 25.60 | 25.60 | 25.42 | 24,686 |
| Mar 15 2024 | 25.51 | 0.19 | 0.75% | 25.43 | 25.51 | 25.33 | 22,443 |
| Mar 14 2024 | 25.32 | -0.15 | -0.59% | 25.40 | 25.50 | 25.31 | 26,912 |
| Mar 13 2024 | 25.47 | 0.05 | 0.20% | 25.46 | 25.49 | 25.35 | 5,337 |
| Mar 12 2024 | 25.42 | 0.04 | 0.14% | 25.28 | 25.48 | 25.28 | 9,284 |
| Mar 11 2024 | 25.39 | 0.06 | 0.22% | 25.33 | 25.39 | 25.24 | 17,001 |
| Mar 08 2024 | 25.33 | -0.13 | -0.51% | 25.47 | 25.55 | 25.32 | 12,333 |
| Mar 07 2024 | 25.46 | -0.03 | -0.12% | 25.54 | 25.55 | 25.34 | 4,629 |
| Mar 06 2024 | 25.49 | 0.08 | 0.31% | 25.51 | 25.53 | 25.39 | 15,214 |
| Mar 05 2024 | 25.41 | 0.08 | 0.32% | 25.25 | 25.43 | 25.25 | 8,176 |
| Mar 04 2024 | 25.33 | -0.11 | -0.43% | 25.33 | 25.39 | 25.22 | 9,145 |
| Mar 01 2024 | 25.44 | 0.19 | 0.75% | 25.25 | 25.47 | 25.25 | 18,766 |
| Feb 29 2024 | 25.25 | 0.07 | 0.28% | 25.14 | 25.60 | 25.10 | 29,184 |
| Feb 28 2024 | 25.18 | -0.33 | -1.29% | 25.16 | 25.20 | 25.07 | 21,366 |
| Feb 27 2024 | 25.51 | 0.06 | 0.24% | 25.38 | 25.58 | 25.36 | 8,928 |
| Feb 26 2024 | 25.45 | 0.01 | 0.04% | 25.41 | 25.51 | 25.26 | 14,740 |
| Feb 23 2024 | 25.44 | 0.09 | 0.37% | 25.31 | 25.54 | 25.31 | 21,362 |
| Feb 22 2024 | 25.35 | 0.06 | 0.22% | 25.26 | 25.35 | 25.25 | 6,048 |
| Feb 21 2024 | 25.29 | 0.02 | 0.08% | 25.27 | 25.35 | 25.25 | 8,992 |
| Feb 20 2024 | 25.27 | -0.02 | -0.08% | 25.25 | 25.36 | 25.25 | 19,729 |
| Feb 16 2024 | 25.29 | 0.04 | 0.14% | 25.20 | 25.30 | 25.20 | 3,533 |
| Feb 15 2024 | 25.26 | 0.06 | 0.23% | 25.16 | 25.31 | 25.16 | 11,897 |
| Feb 14 2024 | 25.20 | 0.11 | 0.45% | 25.10 | 25.22 | 25.10 | 6,028 |
| Feb 13 2024 | 25.08 | -0.22 | -0.85% | 25.06 | 25.31 | 25.01 | 9,965 |
| Feb 12 2024 | 25.30 | 0.07 | 0.28% | 25.21 | 25.30 | 25.06 | 15,305 |
| Feb 09 2024 | 25.23 | 0.07 | 0.28% | 25.04 | 25.27 | 25.04 | 8,663 |
| Feb 08 2024 | 25.16 | 0.13 | 0.52% | 25.03 | 25.20 | 24.94 | 11,285 |
| Feb 07 2024 | 25.03 | -0.01 | -0.04% | 24.95 | 25.10 | 24.92 | 10,368 |
| Feb 06 2024 | 25.04 | -0.01 | -0.04% | 25.12 | 25.15 | 24.92 | 18,412 |
| Feb 05 2024 | 25.05 | -0.15 | -0.60% | 25.12 | 25.25 | 25.05 | 14,806 |
| Feb 02 2024 | 25.20 | 0.18 | 0.72% | 25.05 | 25.21 | 25.03 | 7,544 |
| Feb 01 2024 | 25.02 | 0.10 | 0.40% | 24.93 | 25.09 | 24.92 | 5,507 |
| Jan 31 2024 | 24.92 | -0.04 | -0.16% | 25.10 | 25.10 | 24.92 | 13,634 |
| Jan 30 2024 | 24.96 | -0.04 | -0.16% | 24.95 | 25.16 | 24.91 | 21,522 |
| Jan 29 2024 | 25.00 | 0.01 | 0.04% | 25.00 | 25.27 | 24.95 | 15,480 |
