Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 21 2024 | 46.98 | 0.59 | 1.27% | 46.45 | 47.20 | 46.12 | 1,523,881 |
| Jun 20 2024 | 46.39 | 0.07 | 0.15% | 46.02 | 46.46 | 45.90 | 478,397 |
| Jun 18 2024 | 46.32 | 1.00 | 2.21% | 45.38 | 46.37 | 45.27 | 565,424 |
| Jun 17 2024 | 45.32 | 0.60 | 1.34% | 44.82 | 45.62 | 44.51 | 499,041 |
| Jun 14 2024 | 44.72 | -0.70 | -1.54% | 44.65 | 45.06 | 44.15 | 531,075 |
| Jun 13 2024 | 45.42 | -0.70 | -1.52% | 45.94 | 46.05 | 45.39 | 559,475 |
| Jun 12 2024 | 46.12 | 0.92 | 2.04% | 46.49 | 46.84 | 44.9644 | 505,002 |
| Jun 11 2024 | 45.20 | -0.75 | -1.63% | 45.45 | 45.51 | 45.00 | 584,667 |
| Jun 10 2024 | 45.95 | 0.01 | 0.02% | 45.35 | 46.45 | 45.35 | 536,233 |
| Jun 07 2024 | 45.94 | -0.26 | -0.56% | 45.44 | 46.41 | 45.42 | 354,697 |
| Jun 06 2024 | 46.20 | -0.76 | -1.62% | 46.92 | 47.16 | 46.17 | 398,606 |
| Jun 05 2024 | 46.96 | 0.72 | 1.56% | 46.39 | 46.98 | 45.89 | 477,008 |
| Jun 04 2024 | 46.24 | -1.04 | -2.20% | 46.80 | 46.93 | 45.985 | 491,582 |
| Jun 03 2024 | 47.28 | -0.36 | -0.76% | 47.65 | 47.99 | 46.791 | 561,648 |
| May 31 2024 | 47.64 | 0.57 | 1.21% | 47.40 | 47.70 | 46.705 | 869,512 |
| May 30 2024 | 47.07 | 0.52 | 1.12% | 46.72 | 47.09 | 45.78 | 1,175,589 |
| May 29 2024 | 46.55 | -1.31 | -2.74% | 47.35 | 47.68 | 46.42 | 1,136,574 |
| May 28 2024 | 47.86 | -0.69 | -1.42% | 48.81 | 49.10 | 47.78 | 644,744 |
| May 24 2024 | 48.55 | 0.83 | 1.74% | 48.04 | 48.64 | 47.85 | 441,948 |
| May 23 2024 | 47.72 | -0.48 | -1.00% | 48.54 | 48.54 | 47.49 | 504,351 |
| May 22 2024 | 48.20 | -0.57 | -1.17% | 48.69 | 48.80 | 47.79 | 702,229 |
| May 21 2024 | 48.77 | -0.16 | -0.33% | 48.97 | 49.13 | 48.67 | 568,498 |
| May 20 2024 | 48.93 | -0.34 | -0.69% | 49.20 | 49.41 | 48.91 | 703,773 |
| May 17 2024 | 49.27 | -0.15 | -0.30% | 49.44 | 49.85 | 49.13 | 602,196 |
| May 16 2024 | 49.42 | -0.75 | -1.49% | 49.98 | 50.17 | 49.165 | 552,514 |
| May 15 2024 | 50.17 | 0.77 | 1.56% | 49.79 | 50.43 | 49.70 | 710,495 |
| May 14 2024 | 49.40 | 0.52 | 1.06% | 49.19 | 49.58 | 48.81 | 605,739 |
| May 13 2024 | 48.88 | -0.22 | -0.45% | 49.28 | 49.32 | 48.79 | 570,404 |
| May 10 2024 | 49.10 | -0.68 | -1.37% | 50.04 | 50.20 | 48.86 | 790,585 |
| May 09 2024 | 49.78 | 0.82 | 1.67% | 49.01 | 49.84 | 48.8801 | 880,679 |
| May 08 2024 | 48.96 | 1.17 | 2.45% | 47.33 | 49.00 | 47.01 | 1,436,766 |
| May 07 2024 | 47.79 | -3.76 | -7.29% | 46.80 | 48.265 | 46.22 | 3,284,438 |
| May 06 2024 | 51.55 | 0.14 | 0.27% | 51.80 | 51.99 | 51.34 | 1,329,684 |
| May 03 2024 | 51.41 | 0.63 | 1.24% | 51.35 | 51.68 | 50.93 | 728,247 |
| May 02 2024 | 50.78 | 0.49 | 0.97% | 51.12 | 51.17 | 50.38 | 642,921 |
| May 01 2024 | 50.29 | 0.05 | 0.10% | 50.17 | 51.02 | 49.87 | 898,437 |
| Apr 30 2024 | 50.24 | -1.78 | -3.42% | 51.57 | 51.78 | 50.155 | 938,435 |
| Apr 29 2024 | 52.02 | 0.36 | 0.70% | 51.71 | 52.13 | 51.62 | 838,241 |
