Register to chat with like-minded investors on our interactive forums.
AL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 45.89 | 1.40 | 3.15% | 45.52 | 45.90 | 45.145 | 953,150 |
| Sep 18 2024 | 44.49 | 0.31 | 0.70% | 44.29 | 45.63 | 44.08 | 1,250,725 |
| Sep 17 2024 | 44.18 | 0.16 | 0.36% | 44.425 | 44.87 | 43.80 | 743,631 |
| Sep 16 2024 | 44.02 | 0.37 | 0.85% | 43.83 | 44.12 | 43.53 | 505,004 |
| Sep 13 2024 | 43.65 | 0.98 | 2.30% | 43.08 | 43.745 | 43.08 | 477,514 |
| Sep 12 2024 | 42.67 | 0.37 | 0.87% | 42.39 | 43.111 | 42.08 | 561,683 |
| Sep 11 2024 | 42.30 | 0.40 | 0.95% | 41.63 | 42.33 | 40.95 | 640,674 |
| Sep 10 2024 | 41.90 | -0.26 | -0.62% | 42.02 | 42.25 | 41.37 | 677,991 |
| Sep 09 2024 | 42.16 | -0.32 | -0.75% | 42.50 | 43.00 | 42.14 | 816,649 |
| Sep 06 2024 | 42.48 | -1.55 | -3.52% | 44.04 | 44.31 | 42.43 | 686,075 |
| Sep 05 2024 | 44.03 | 0.04 | 0.09% | 44.115 | 44.70 | 43.75 | 529,250 |
| Sep 04 2024 | 43.99 | 0.12 | 0.27% | 43.63 | 44.72 | 43.63 | 509,569 |
| Sep 03 2024 | 43.87 | -2.40 | -5.19% | 45.675 | 45.725 | 43.86 | 734,979 |
| Aug 30 2024 | 46.27 | 0.56 | 1.23% | 45.79 | 46.30 | 45.41 | 450,388 |
| Aug 29 2024 | 45.71 | 0.69 | 1.53% | 45.32 | 46.00 | 45.06 | 410,490 |
| Aug 28 2024 | 45.02 | -0.34 | -0.75% | 45.10 | 45.38 | 44.84 | 393,907 |
| Aug 27 2024 | 45.36 | -0.55 | -1.20% | 45.62 | 45.80 | 45.28 | 506,516 |
| Aug 26 2024 | 45.91 | -0.16 | -0.35% | 46.41 | 46.79 | 45.76 | 574,097 |
| Aug 23 2024 | 46.07 | 1.08 | 2.40% | 45.46 | 46.12 | 45.135 | 371,077 |
| Aug 22 2024 | 44.99 | -0.47 | -1.03% | 45.52 | 45.71 | 44.91 | 380,922 |
| Aug 21 2024 | 45.46 | 0.78 | 1.75% | 44.70 | 45.54 | 44.59 | 320,419 |
| Aug 20 2024 | 44.68 | -0.69 | -1.52% | 45.13 | 45.35 | 44.59 | 360,026 |
| Aug 19 2024 | 45.37 | 0.64 | 1.43% | 44.95 | 45.44 | 44.69 | 419,234 |
| Aug 16 2024 | 44.73 | -0.72 | -1.58% | 45.46 | 45.71 | 44.70 | 562,781 |
| Aug 15 2024 | 45.45 | 1.36 | 3.08% | 44.59 | 45.60 | 44.44 | 758,229 |
| Aug 14 2024 | 44.09 | 0.52 | 1.19% | 43.80 | 44.21 | 43.705 | 470,401 |
| Aug 13 2024 | 43.57 | 1.00 | 2.35% | 43.05 | 43.85 | 42.68 | 579,085 |
| Aug 12 2024 | 42.57 | -0.42 | -0.98% | 43.09 | 43.50 | 42.45 | 672,356 |
| Aug 09 2024 | 42.99 | 0.27 | 0.63% | 42.58 | 43.08 | 42.43 | 515,273 |
| Aug 08 2024 | 42.72 | 0.42 | 0.99% | 42.83 | 43.1199 | 42.29 | 920,709 |
| Aug 07 2024 | 42.30 | -0.06 | -0.14% | 42.05 | 44.11 | 42.00 | 1,621,132 |
| Aug 06 2024 | 42.36 | 1.63 | 4.00% | 40.96 | 42.83 | 40.75 | 1,363,354 |
| Aug 05 2024 | 40.73 | -0.38 | -0.92% | 39.55 | 41.46 | 39.53 | 1,938,821 |
| Aug 02 2024 | 41.11 | -6.60 | -13.83% | 41.20 | 42.755 | 39.75 | 3,273,433 |
| Aug 01 2024 | 47.71 | -1.91 | -3.85% | 49.64 | 49.87 | 47.325 | 1,057,853 |
| Jul 31 2024 | 49.62 | 0.82 | 1.68% | 49.18 | 50.48 | 48.6117 | 662,946 |
| Jul 30 2024 | 48.80 | -0.24 | -0.49% | 49.32 | 49.88 | 48.72 | 574,538 |
| Jul 29 2024 | 49.04 | -0.43 | -0.87% | 50.01 | 50.20 | 48.92 | 796,829 |
| Jul 26 2024 | 49.47 | 1.16 | 2.40% | 49.15 | 49.765 | 48.67 | 601,160 |
| Jul 25 2024 | 48.31 | 0.68 | 1.43% | 47.68 | 48.985 | 47.51 | 695,169 |
| Jul 24 2024 | 47.63 | -1.12 | -2.30% | 48.77 | 49.025 | 47.60 | 451,166 |
| Jul 23 2024 | 48.75 | 0.21 | 0.43% | 48.82 | 49.06 | 48.53 | 512,836 |
| Jul 22 2024 | 48.54 | 0.99 | 2.08% | 47.70 | 48.72 | 47.28 | 345,005 |
| Jul 19 2024 | 47.55 | -0.47 | -0.98% | 47.08 | 47.94 | 46.87 | 804,886 |
| Jul 18 2024 | 48.02 | -1.92 | -3.84% | 49.83 | 50.305 | 48.02 | 845,800 |
| Jul 17 2024 | 49.94 | 0.06 | 0.12% | 49.75 | 50.56 | 49.75 | 618,511 |
| Jul 16 2024 | 49.88 | 1.11 | 2.28% | 48.96 | 50.01 | 48.70 | 552,329 |
| Jul 15 2024 | 48.77 | 0.99 | 2.07% | 48.00 | 49.4975 | 47.65 | 715,698 |
| Jul 12 2024 | 47.78 | -0.28 | -0.58% | 48.37 | 48.72 | 47.71 | 650,987 |
| Jul 11 2024 | 48.06 | 2.16 | 4.71% | 46.29 | 48.23 | 45.82 | 1,276,046 |
| Jul 10 2024 | 45.90 | -1.75 | -3.67% | 47.66 | 47.68 | 45.01 | 1,312,738 |
| Jul 09 2024 | 47.65 | 0.01 | 0.02% | 47.60 | 48.10 | 47.21 | 576,239 |
| Jul 08 2024 | 47.64 | 0.12 | 0.25% | 47.52 | 47.91 | 47.50 | 650,220 |
| Jul 05 2024 | 47.52 | -0.21 | -0.44% | 47.41 | 47.98 | 46.88 | 1,135,458 |
| Jul 03 2024 | 47.73 | 0.88 | 1.88% | 46.95 | 47.95 | 46.85 | 439,032 |
| Jul 02 2024 | 46.85 | 0.20 | 0.43% | 46.47 | 47.03 | 46.17 | 545,274 |
| Jul 01 2024 | 46.65 | -0.88 | -1.85% | 47.61 | 47.685 | 46.41 | 696,859 |
| Jun 28 2024 | 47.53 | -0.42 | -0.88% | 48.32 | 48.4601 | 46.99 | 1,139,561 |
| Jun 27 2024 | 47.95 | 0.09 | 0.19% | 47.78 | 48.11 | 47.59 | 638,363 |
| Jun 26 2024 | 47.86 | -0.29 | -0.60% | 47.36 | 48.07 | 47.29 | 1,116,744 |
| Jun 25 2024 | 48.15 | 0.92 | 1.95% | 47.29 | 48.45 | 47.085 | 1,432,730 |
| Jun 24 2024 | 47.23 | 0.25 | 0.53% | 47.00 | 47.67 | 46.96 | 619,835 |
