Register for streaming realtime charts, analysis tools, and prices.
ALE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 59.57 | -0.39 | -0.65% | 59.72 | 59.80 | 59.36 | 191,118 |
| Apr 24 2024 | 59.96 | 0.16 | 0.27% | 59.17 | 59.97 | 59.17 | 274,160 |
| Apr 23 2024 | 59.80 | -0.16 | -0.27% | 59.73 | 60.32 | 59.33 | 220,754 |
| Apr 22 2024 | 59.96 | 0.25 | 0.42% | 59.57 | 60.205 | 59.25 | 175,034 |
| Apr 19 2024 | 59.71 | 1.22 | 2.09% | 58.60 | 59.78 | 58.09 | 243,787 |
| Apr 18 2024 | 58.49 | 0.62 | 1.07% | 58.11 | 58.865 | 57.85 | 265,478 |
| Apr 17 2024 | 57.87 | 0.47 | 0.82% | 57.92 | 58.19 | 57.305 | 226,947 |
| Apr 16 2024 | 57.40 | -0.38 | -0.66% | 56.845 | 57.77 | 56.66 | 177,310 |
| Apr 15 2024 | 57.78 | -0.55 | -0.94% | 58.47 | 58.70 | 57.50 | 237,430 |
| Apr 12 2024 | 58.33 | -0.56 | -0.95% | 58.84 | 59.28 | 58.31 | 247,723 |
| Apr 11 2024 | 58.89 | 0.04 | 0.07% | 59.44 | 59.44 | 58.58 | 246,169 |
| Apr 10 2024 | 58.85 | -1.88 | -3.10% | 59.19 | 59.19 | 58.47 | 274,192 |
| Apr 09 2024 | 60.73 | 0.27 | 0.45% | 60.46 | 61.01 | 60.46 | 249,147 |
| Apr 08 2024 | 60.46 | 1.15 | 1.94% | 59.54 | 60.47 | 59.41 | 226,481 |
| Apr 05 2024 | 59.31 | -0.09 | -0.15% | 59.03 | 59.55 | 58.63 | 420,184 |
| Apr 04 2024 | 59.40 | -0.36 | -0.60% | 60.25 | 60.25 | 59.165 | 270,346 |
| Apr 03 2024 | 59.76 | -0.30 | -0.50% | 59.71 | 60.03 | 59.48 | 271,454 |
| Apr 02 2024 | 60.06 | 0.43 | 0.72% | 59.80 | 60.20 | 59.72 | 330,792 |
| Apr 01 2024 | 59.63 | -0.01 | -0.02% | 59.80 | 59.84 | 58.62 | 221,986 |
| Mar 28 2024 | 59.64 | 0.82 | 1.39% | 59.07 | 59.76 | 58.7443 | 277,647 |
| Mar 27 2024 | 58.82 | 1.24 | 2.15% | 58.04 | 58.90 | 58.00 | 422,442 |
| Mar 26 2024 | 57.58 | -0.94 | -1.61% | 58.50 | 58.50 | 57.545 | 192,047 |
| Mar 25 2024 | 58.52 | -0.01 | -0.02% | 58.50 | 59.009 | 58.39 | 181,288 |
| Mar 22 2024 | 58.53 | 0.08 | 0.14% | 58.82 | 58.90 | 58.43 | 218,820 |
| Mar 21 2024 | 58.45 | 0.47 | 0.81% | 58.03 | 59.24 | 57.67 | 370,911 |
| Mar 20 2024 | 57.98 | 0.13 | 0.22% | 57.64 | 58.10 | 57.46 | 247,963 |
| Mar 19 2024 | 57.85 | -0.02 | -0.03% | 57.98 | 58.49 | 57.555 | 192,749 |
| Mar 18 2024 | 57.87 | -0.46 | -0.79% | 58.22 | 58.22 | 57.47 | 340,560 |
| Mar 15 2024 | 58.33 | 0.91 | 1.58% | 57.53 | 58.36 | 57.42 | 838,185 |
| Mar 14 2024 | 57.42 | -0.33 | -0.57% | 57.43 | 57.59 | 56.75 | 369,662 |
| Mar 13 2024 | 57.75 | 0.19 | 0.33% | 57.66 | 58.1038 | 57.46 | 288,129 |
| Mar 12 2024 | 57.56 | -0.79 | -1.35% | 58.02 | 58.02 | 57.11 | 225,239 |
| Mar 11 2024 | 58.35 | 0.59 | 1.02% | 57.59 | 58.51 | 57.59 | 206,249 |
| Mar 08 2024 | 57.76 | 0.41 | 0.71% | 57.68 | 58.23 | 57.38 | 164,320 |
| Mar 07 2024 | 57.35 | -0.34 | -0.59% | 58.02 | 58.46 | 57.33 | 225,753 |
| Mar 06 2024 | 57.69 | 0.36 | 0.63% | 57.60 | 57.92 | 57.44 | 156,360 |
| Mar 05 2024 | 57.33 | -0.50 | -0.86% | 58.19 | 58.75 | 57.19 | 246,586 |
| Mar 04 2024 | 57.83 | 1.24 | 2.19% | 56.45 | 58.02 | 56.45 | 344,520 |
| Mar 01 2024 | 56.59 | -0.05 | -0.09% | 56.56 | 56.87 | 55.86 | 220,613 |
| Feb 29 2024 | 56.64 | 0.55 | 0.98% | 56.57 | 56.97 | 56.12 | 261,524 |
| Feb 28 2024 | 56.09 | -0.57 | -1.01% | 56.60 | 56.78 | 55.91 | 217,160 |
| Feb 27 2024 | 56.66 | 0.44 | 0.78% | 56.60 | 56.73 | 56.02 | 268,265 |
| Feb 26 2024 | 56.22 | -0.90 | -1.58% | 56.79 | 56.79 | 56.00 | 191,195 |
| Feb 23 2024 | 57.12 | 0.17 | 0.30% | 57.12 | 57.3098 | 56.76 | 221,624 |
| Feb 22 2024 | 56.95 | -0.20 | -0.35% | 56.75 | 56.98 | 55.99 | 392,546 |
| Feb 21 2024 | 57.15 | -0.53 | -0.92% | 57.96 | 58.43 | 56.98 | 324,737 |
| Feb 20 2024 | 57.68 | -0.92 | -1.57% | 56.75 | 59.03 | 56.70 | 496,883 |
| Feb 16 2024 | 58.60 | -0.11 | -0.19% | 58.71 | 59.17 | 58.21 | 364,555 |
| Feb 15 2024 | 58.71 | 1.30 | 2.26% | 57.73 | 58.87 | 57.73 | 333,194 |
| Feb 14 2024 | 57.41 | 0.30 | 0.53% | 56.63 | 57.49 | 56.28 | 366,124 |
| Feb 13 2024 | 57.11 | -2.02 | -3.42% | 58.455 | 58.455 | 56.82 | 377,476 |
| Feb 12 2024 | 59.13 | 0.84 | 1.44% | 58.30 | 59.43 | 58.12 | 257,288 |
| Feb 09 2024 | 58.29 | 0.54 | 0.94% | 57.54 | 58.53 | 57.54 | 236,309 |
| Feb 08 2024 | 57.75 | -0.45 | -0.77% | 58.01 | 58.055 | 57.46 | 645,876 |
| Feb 07 2024 | 58.20 | -0.01 | -0.02% | 58.30 | 58.38 | 58.00 | 215,305 |
| Feb 06 2024 | 58.21 | 0.27 | 0.47% | 57.78 | 58.385 | 57.75 | 176,836 |
| Feb 05 2024 | 57.94 | -1.14 | -1.93% | 58.50 | 58.59 | 57.77 | 259,401 |
| Feb 02 2024 | 59.08 | -1.36 | -2.25% | 59.81 | 60.02 | 58.51 | 246,669 |
| Feb 01 2024 | 60.44 | 1.33 | 2.25% | 58.92 | 60.49 | 58.59 | 324,031 |
| Jan 31 2024 | 59.11 | -0.49 | -0.82% | 60.00 | 60.285 | 59.04 | 509,001 |
| Jan 30 2024 | 59.60 | -0.08 | -0.13% | 59.53 | 59.87 | 58.825 | 269,437 |
| Jan 29 2024 | 59.68 | 0.67 | 1.14% | 58.97 | 60.03 | 58.755 | 252,357 |
