Register for streaming realtime charts, analysis tools, and prices.
ALC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 98.33 | 1.68 | 1.74% | 98.30 | 98.40 | 97.48 | 406,975 |
| Sep 18 2024 | 96.65 | -0.51 | -0.52% | 96.83 | 97.58 | 96.36 | 715,549 |
| Sep 17 2024 | 97.16 | -1.46 | -1.48% | 99.00 | 99.00 | 97.03 | 566,263 |
| Sep 16 2024 | 98.62 | 0.12 | 0.12% | 98.56 | 99.13 | 98.54 | 594,111 |
| Sep 13 2024 | 98.50 | -2.26 | -2.24% | 99.90 | 100.19 | 97.785 | 1,575,904 |
| Sep 12 2024 | 100.76 | 2.54 | 2.59% | 98.42 | 101.10 | 98.42 | 1,684,629 |
| Sep 11 2024 | 98.22 | 0.10 | 0.10% | 97.93 | 98.49 | 96.47 | 708,506 |
| Sep 10 2024 | 98.12 | 1.63 | 1.69% | 97.26 | 98.13 | 96.56 | 902,949 |
| Sep 09 2024 | 96.49 | 1.83 | 1.93% | 95.88 | 97.05 | 95.73 | 805,766 |
| Sep 06 2024 | 94.66 | 0.25 | 0.26% | 94.73 | 94.90 | 93.89 | 1,139,931 |
| Sep 05 2024 | 94.41 | -0.06 | -0.06% | 93.94 | 94.55 | 93.92 | 669,161 |
| Sep 04 2024 | 94.47 | -1.23 | -1.29% | 94.40 | 94.90 | 94.14 | 570,537 |
| Sep 03 2024 | 95.70 | -1.98 | -2.03% | 96.62 | 96.72 | 95.13 | 712,222 |
| Aug 30 2024 | 97.68 | 0.45 | 0.46% | 97.39 | 97.98 | 96.45 | 758,441 |
| Aug 29 2024 | 97.23 | 0.36 | 0.37% | 96.97 | 97.69 | 96.83 | 532,863 |
| Aug 28 2024 | 96.87 | 0.81 | 0.84% | 96.60 | 96.92 | 96.40 | 550,388 |
| Aug 27 2024 | 96.06 | 0.86 | 0.90% | 95.76 | 96.595 | 95.66 | 497,583 |
| Aug 26 2024 | 95.20 | -0.89 | -0.93% | 95.67 | 95.9693 | 95.14 | 424,319 |
| Aug 23 2024 | 96.09 | 0.76 | 0.80% | 96.00 | 96.4699 | 95.32 | 564,208 |
| Aug 22 2024 | 95.33 | 0.71 | 0.75% | 96.54 | 96.60 | 95.24 | 819,644 |
| Aug 21 2024 | 94.62 | -1.88 | -1.95% | 93.92 | 95.41 | 93.39 | 2,511,169 |
| Aug 20 2024 | 96.50 | 0.24 | 0.25% | 96.40 | 96.89 | 95.90 | 911,773 |
| Aug 19 2024 | 96.26 | 1.62 | 1.71% | 95.50 | 96.375 | 95.16 | 843,392 |
| Aug 16 2024 | 94.64 | 0.80 | 0.85% | 94.15 | 94.98 | 94.14 | 503,465 |
| Aug 15 2024 | 93.84 | 0.23 | 0.25% | 93.95 | 94.55 | 93.82 | 507,054 |
| Aug 14 2024 | 93.61 | 0.65 | 0.70% | 93.33 | 93.64 | 92.89 | 457,317 |
| Aug 13 2024 | 92.96 | 1.81 | 1.99% | 91.50 | 93.13 | 91.49 | 907,503 |
| Aug 12 2024 | 91.15 | -1.77 | -1.90% | 92.43 | 92.61 | 90.93 | 1,147,575 |
| Aug 09 2024 | 92.92 | 0.53 | 0.57% | 93.14 | 93.44 | 92.64 | 725,635 |
| Aug 08 2024 | 92.39 | 1.22 | 1.34% | 91.12 | 92.63 | 91.02 | 563,874 |
| Aug 07 2024 | 91.17 | 0.02 | 0.02% | 92.14 | 92.88 | 91.08 | 696,549 |
| Aug 06 2024 | 91.15 | 1.54 | 1.72% | 89.73 | 92.11 | 89.68 | 738,436 |
| Aug 05 2024 | 89.61 | -2.77 | -3.00% | 90.27 | 90.83 | 89.44 | 1,094,482 |
| Aug 02 2024 | 92.38 | -1.44 | -1.53% | 93.76 | 93.76 | 91.82 | 1,177,276 |
| Aug 01 2024 | 93.82 | -0.18 | -0.19% | 93.01 | 94.19 | 92.78 | 567,216 |
| Jul 31 2024 | 94.00 | 0.58 | 0.62% | 95.04 | 95.12 | 93.69 | 1,514,910 |
| Jul 30 2024 | 93.42 | 0.16 | 0.17% | 93.65 | 93.76 | 93.10 | 710,557 |
| Jul 29 2024 | 93.26 | -0.11 | -0.12% | 93.98 | 94.06 | 93.12 | 953,462 |
| Jul 26 2024 | 93.37 | 1.53 | 1.67% | 93.17 | 94.22 | 92.99 | 1,160,361 |
| Jul 25 2024 | 91.84 | -0.57 | -0.62% | 91.81 | 93.39 | 91.81 | 972,868 |
| Jul 24 2024 | 92.41 | 1.48 | 1.63% | 91.38 | 92.78 | 91.29 | 980,945 |
| Jul 23 2024 | 90.93 | 0.11 | 0.12% | 90.23 | 91.01 | 89.98 | 584,069 |
| Jul 22 2024 | 90.82 | 0.81 | 0.90% | 90.79 | 90.858 | 89.995 | 337,067 |
| Jul 19 2024 | 90.01 | 0.01 | 0.01% | 89.88 | 90.34 | 89.88 | 573,514 |
| Jul 18 2024 | 90.00 | 0.00 | 0.00% | 90.69 | 90.69 | 89.35 | 881,338 |
| Jul 17 2024 | 90.00 | -0.26 | -0.29% | 88.79 | 90.67 | 88.79 | 883,062 |
| Jul 16 2024 | 90.26 | 0.30 | 0.33% | 89.40 | 90.32 | 89.38 | 1,446,584 |
| Jul 15 2024 | 89.96 | -1.78 | -1.94% | 90.98 | 91.585 | 89.94 | 1,578,387 |
| Jul 12 2024 | 91.74 | 1.20 | 1.33% | 90.80 | 92.58 | 90.70 | 852,975 |
| Jul 11 2024 | 90.54 | 1.86 | 2.10% | 89.78 | 90.80 | 89.78 | 1,243,088 |
| Jul 10 2024 | 88.68 | -0.31 | -0.35% | 88.45 | 88.78 | 87.785 | 1,105,358 |
| Jul 09 2024 | 88.99 | -0.56 | -0.63% | 89.80 | 89.80 | 88.88 | 578,061 |
| Jul 08 2024 | 89.55 | 0.10 | 0.11% | 90.26 | 90.40 | 89.36 | 611,986 |
| Jul 05 2024 | 89.45 | 1.32 | 1.50% | 89.88 | 90.00 | 88.71 | 734,655 |
| Jul 03 2024 | 88.13 | -0.66 | -0.74% | 89.00 | 89.00 | 87.82 | 440,682 |
| Jul 02 2024 | 88.79 | 0.72 | 0.82% | 87.97 | 88.9236 | 87.95 | 383,130 |
| Jul 01 2024 | 88.07 | -1.01 | -1.13% | 89.20 | 89.46 | 87.80 | 827,275 |
| Jun 28 2024 | 89.08 | -0.63 | -0.70% | 89.18 | 89.407 | 88.75 | 686,097 |
| Jun 27 2024 | 89.71 | 0.03 | 0.03% | 89.77 | 90.024 | 89.39 | 567,029 |
| Jun 26 2024 | 89.68 | -0.12 | -0.13% | 88.58 | 89.70 | 88.40 | 677,208 |
| Jun 25 2024 | 89.80 | -0.12 | -0.13% | 89.00 | 89.97 | 88.71 | 680,383 |
| Jun 24 2024 | 89.92 | 0.80 | 0.90% | 90.12 | 90.64 | 89.74 | 650,227 |
