Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALL-J Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 27.23 | 0.27 | 1.00% | 27.08 | 27.26 | 27.00 | 113,576 |
| May 30 2024 | 26.96 | 0.16 | 0.60% | 26.82 | 27.05 | 26.69 | 42,360 |
| May 29 2024 | 26.80 | -0.19 | -0.70% | 26.94 | 26.94 | 26.71 | 37,531 |
| May 28 2024 | 26.99 | -0.07 | -0.26% | 27.15 | 27.15 | 26.98 | 25,185 |
| May 24 2024 | 27.06 | 0.12 | 0.45% | 27.02 | 27.09 | 26.89 | 15,504 |
| May 23 2024 | 26.94 | -0.20 | -0.74% | 27.16 | 27.16 | 26.87 | 114,136 |
| May 22 2024 | 27.14 | 0.24 | 0.89% | 26.98 | 27.14 | 26.96 | 43,301 |
| May 21 2024 | 26.90 | -0.12 | -0.44% | 27.04 | 27.16 | 26.89 | 33,278 |
| May 20 2024 | 27.02 | 0.01 | 0.04% | 27.01 | 27.09 | 26.99 | 24,331 |
| May 17 2024 | 27.01 | -0.04 | -0.15% | 27.04 | 27.07 | 26.96 | 35,158 |
| May 16 2024 | 27.05 | -0.09 | -0.33% | 27.16 | 27.16 | 26.96 | 138,546 |
| May 15 2024 | 27.14 | 0.21 | 0.78% | 27.07 | 27.19 | 27.00 | 31,307 |
| May 14 2024 | 26.93 | -0.01 | -0.04% | 26.99 | 27.08 | 26.80 | 41,486 |
| May 13 2024 | 26.94 | 0.07 | 0.26% | 26.96 | 27.02 | 26.87 | 30,564 |
| May 10 2024 | 26.87 | 0.09 | 0.34% | 26.84 | 26.92 | 26.76 | 23,035 |
| May 09 2024 | 26.78 | -0.01 | -0.04% | 26.73 | 26.84 | 26.66 | 32,893 |
| May 08 2024 | 26.79 | -0.29 | -1.07% | 27.08 | 27.08 | 26.75 | 42,131 |
| May 07 2024 | 27.08 | -0.09 | -0.33% | 27.20 | 27.20 | 27.00 | 41,942 |
| May 06 2024 | 27.17 | 0.05 | 0.18% | 27.17 | 27.20 | 27.10 | 35,374 |
| May 03 2024 | 27.12 | 0.20 | 0.72% | 26.99 | 27.18 | 26.99 | 29,093 |
| May 02 2024 | 26.92 | 0.13 | 0.50% | 26.80 | 26.96 | 26.75 | 25,739 |
| May 01 2024 | 26.79 | 0.11 | 0.41% | 26.77 | 26.92 | 26.66 | 42,813 |
| Apr 30 2024 | 26.68 | -0.21 | -0.76% | 26.87 | 26.88 | 26.66 | 46,830 |
| Apr 29 2024 | 26.89 | 0.07 | 0.24% | 26.88 | 27.01 | 26.84 | 33,513 |
| Apr 26 2024 | 26.82 | 0.13 | 0.49% | 26.72 | 26.94 | 26.62 | 66,630 |
| Apr 25 2024 | 26.69 | -0.09 | -0.34% | 26.63 | 26.75 | 26.44 | 31,978 |
| Apr 24 2024 | 26.78 | 0.09 | 0.34% | 26.69 | 26.80 | 26.55 | 26,202 |
| Apr 23 2024 | 26.69 | 0.02 | 0.07% | 26.72 | 26.85 | 26.63 | 56,743 |
| Apr 22 2024 | 26.67 | 0.25 | 0.95% | 26.42 | 26.70 | 26.42 | 46,155 |
| Apr 19 2024 | 26.42 | 0.10 | 0.38% | 26.37 | 26.47 | 26.32 | 55,069 |
| Apr 18 2024 | 26.32 | 0.11 | 0.42% | 26.29 | 26.36 | 26.24 | 118,221 |
| Apr 17 2024 | 26.21 | -0.01 | -0.04% | 26.37 | 26.41 | 26.21 | 103,249 |
| Apr 16 2024 | 26.22 | 0.12 | 0.46% | 26.10 | 26.28 | 26.09 | 60,448 |
| Apr 15 2024 | 26.10 | -0.20 | -0.76% | 26.34 | 26.35 | 26.03 | 80,924 |
| Apr 12 2024 | 26.30 | 0.02 | 0.08% | 26.35 | 26.37 | 26.20 | 34,083 |
| Apr 11 2024 | 26.28 | -0.14 | -0.53% | 26.46 | 26.50 | 26.21 | 99,109 |
| Apr 10 2024 | 26.42 | -0.32 | -1.20% | 26.69 | 26.70 | 26.29 | 97,290 |
| Apr 09 2024 | 26.74 | -0.06 | -0.22% | 26.89 | 26.93 | 26.73 | 57,602 |
| Apr 08 2024 | 26.80 | -0.14 | -0.52% | 27.02 | 27.02 | 26.76 | 68,660 |
| Apr 05 2024 | 26.94 | 0.01 | 0.04% | 26.98 | 27.06 | 26.90 | 51,319 |
| Apr 04 2024 | 26.93 | 0.01 | 0.04% | 27.06 | 27.12 | 26.90 | 49,367 |
| Apr 03 2024 | 26.92 | -0.05 | -0.19% | 26.93 | 27.00 | 26.79 | 34,362 |
| Apr 02 2024 | 26.97 | -0.12 | -0.44% | 27.00 | 27.04 | 26.86 | 80,252 |
| Apr 01 2024 | 27.09 | 0.24 | 0.89% | 26.96 | 27.10 | 26.77 | 72,227 |
| Mar 28 2024 | 26.85 | 0.09 | 0.34% | 26.89 | 26.89 | 26.77 | 69,869 |
| Mar 27 2024 | 26.76 | -0.28 | -1.04% | 26.77 | 26.77 | 26.65 | 97,284 |
| Mar 26 2024 | 27.04 | -0.12 | -0.44% | 27.16 | 27.21 | 27.04 | 97,881 |
| Mar 25 2024 | 27.16 | -0.16 | -0.59% | 27.25 | 27.27 | 27.12 | 227,057 |
| Mar 22 2024 | 27.32 | 0.08 | 0.29% | 27.36 | 27.37 | 27.23 | 64,078 |
| Mar 21 2024 | 27.24 | 0.03 | 0.11% | 27.36 | 27.40 | 27.24 | 49,147 |
| Mar 20 2024 | 27.21 | -0.23 | -0.84% | 27.44 | 27.46 | 27.13 | 216,847 |
| Mar 19 2024 | 27.44 | 0.10 | 0.37% | 27.34 | 27.45 | 27.28 | 225,153 |
| Mar 18 2024 | 27.34 | 0.42 | 1.56% | 27.01 | 27.36 | 26.94 | 233,603 |
| Mar 15 2024 | 26.92 | -0.04 | -0.15% | 27.06 | 27.06 | 26.91 | 92,961 |
| Mar 14 2024 | 26.96 | -0.03 | -0.11% | 27.04 | 27.04 | 26.92 | 62,166 |
| Mar 13 2024 | 26.99 | -0.07 | -0.26% | 27.12 | 27.15 | 26.99 | 81,648 |
| Mar 12 2024 | 27.06 | -0.04 | -0.15% | 27.12 | 27.12 | 26.99 | 44,882 |
| Mar 11 2024 | 27.10 | 0.02 | 0.07% | 27.08 | 27.15 | 27.04 | 36,256 |
| Mar 08 2024 | 27.08 | -0.02 | -0.07% | 27.21 | 27.26 | 27.06 | 48,065 |
| Mar 07 2024 | 27.10 | 0.02 | 0.07% | 27.13 | 27.20 | 27.10 | 60,852 |
| Mar 06 2024 | 27.08 | -0.02 | -0.07% | 27.18 | 27.18 | 27.07 | 64,933 |
| Mar 05 2024 | 27.10 | 0.07 | 0.26% | 27.08 | 27.14 | 27.02 | 31,863 |
| Mar 04 2024 | 27.03 | -0.17 | -0.63% | 27.07 | 27.20 | 27.03 | 38,520 |
