Register for real-time alerts, custom portfolio, and market movers
AL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 43.49 | 0.58 | 1.35% | 43.88 | 43.91 | 43.24 | 522,958 |
| Oct 03 2024 | 42.91 | -0.92 | -2.10% | 43.41 | 43.54 | 42.63 | 1,069,063 |
| Oct 02 2024 | 43.83 | -0.37 | -0.84% | 43.93 | 44.68 | 43.82 | 701,013 |
| Oct 01 2024 | 44.20 | -1.09 | -2.41% | 45.11 | 45.215 | 43.89 | 1,136,284 |
| Sep 30 2024 | 45.29 | -0.50 | -1.09% | 45.50 | 45.50 | 44.77 | 723,748 |
| Sep 27 2024 | 45.79 | 0.47 | 1.04% | 45.75 | 46.08 | 45.01 | 645,449 |
| Sep 26 2024 | 45.32 | 0.32 | 0.71% | 45.71 | 46.02 | 45.15 | 647,627 |
| Sep 25 2024 | 45.00 | -0.08 | -0.18% | 45.23 | 45.275 | 44.75 | 598,883 |
| Sep 24 2024 | 45.08 | -0.17 | -0.38% | 45.44 | 45.6984 | 44.81 | 657,026 |
| Sep 23 2024 | 45.25 | -0.55 | -1.20% | 45.76 | 46.255 | 45.15 | 772,022 |
| Sep 20 2024 | 45.80 | -0.09 | -0.20% | 45.50 | 45.81 | 44.90 | 1,943,026 |
| Sep 19 2024 | 45.89 | 1.40 | 3.15% | 45.55 | 45.90 | 45.145 | 963,402 |
| Sep 18 2024 | 44.49 | 0.31 | 0.70% | 44.29 | 45.63 | 44.08 | 1,252,114 |
| Sep 17 2024 | 44.18 | 0.16 | 0.36% | 44.25 | 44.87 | 43.80 | 749,439 |
| Sep 16 2024 | 44.02 | 0.37 | 0.85% | 43.83 | 44.12 | 43.2706 | 513,507 |
| Sep 13 2024 | 43.65 | 0.98 | 2.30% | 43.08 | 43.745 | 43.08 | 479,301 |
| Sep 12 2024 | 42.67 | 0.37 | 0.87% | 42.50 | 43.111 | 42.08 | 566,053 |
| 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% | 42.15 | 42.35 | 41.37 | 686,662 |
| 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% | 43.81 | 44.31 | 42.43 | 687,845 |
| Sep 05 2024 | 44.03 | 0.04 | 0.09% | 44.08 | 44.70 | 43.75 | 532,820 |
| 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% | 45.60 | 45.84 | 43.86 | 744,704 |
| 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% | 45.34 | 45.71 | 44.70 | 567,940 |
| 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% | 42.91 | 43.85 | 42.68 | 582,095 |
| 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% | 39.44 | 41.46 | 39.43 | 1,953,249 |
| Aug 02 2024 | 41.11 | -6.60 | -13.83% | 43.88 | 43.88 | 39.75 | 3,273,623 |
| 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 | 695,527 |
| Jul 24 2024 | 47.63 | -1.12 | -2.30% | 48.83 | 49.055 | 47.60 | 454,491 |
| Jul 23 2024 | 48.75 | 0.40 | 0.83% | 48.82 | 49.06 | 48.53 | 512,836 |
| Jul 22 2024 | 48.35 | 0.80 | 1.68% | 47.70 | 48.72 | 47.28 | 585,027 |
| Jul 19 2024 | 47.55 | -0.47 | -0.98% | 47.82 | 47.94 | 46.87 | 833,900 |
| 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% | 49.33 | 50.56 | 49.33 | 626,482 |
| 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 | 1,277,457 |
| 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 |
