Register for real-time alerts, custom portfolio, and market movers
3AL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 5.355 | -0.10 | -1.83% | 5.55 | 5.55 | 5.30 | 12,769 |
| Jun 20 2024 | 5.455 | 0.19 | 3.51% | 5.285 | 5.55 | 5.25 | 1,354 |
| Jun 19 2024 | 5.27 | -0.20 | -3.66% | 5.47 | 5.47 | 5.22 | 7,582 |
| Jun 18 2024 | 5.47 | -0.02 | -0.27% | 5.54 | 5.54 | 5.415 | 11,085 |
| Jun 17 2024 | 5.485 | 0.11 | 2.05% | 5.395 | 5.485 | 5.17 | 8,058 |
| Jun 14 2024 | 5.375 | -0.27 | -4.78% | 5.655 | 5.66 | 5.205 | 9,063 |
| Jun 13 2024 | 5.645 | -0.28 | -4.73% | 5.905 | 5.905 | 5.57 | 3,563 |
| Jun 12 2024 | 5.925 | -0.02 | -0.34% | 5.95 | 6.09 | 5.83 | 2,770 |
| Jun 11 2024 | 5.945 | -0.29 | -4.65% | 6.235 | 6.275 | 5.82 | 10,608 |
| Jun 10 2024 | 6.235 | -0.49 | -7.29% | 6.775 | 6.775 | 6.075 | 8,695 |
| Jun 07 2024 | 6.725 | -0.09 | -1.25% | 6.805 | 6.90 | 6.435 | 3,704 |
| Jun 06 2024 | 6.81 | 0.27 | 4.05% | 6.54 | 6.815 | 6.47 | 1,962 |
| Jun 05 2024 | 6.545 | -0.14 | -2.02% | 6.76 | 6.76 | 6.46 | 2,587 |
| Jun 04 2024 | 6.68 | -0.19 | -2.69% | 6.87 | 6.875 | 6.615 | 1,382 |
| Jun 03 2024 | 6.865 | -0.08 | -1.08% | 6.955 | 7.01 | 6.63 | 718 |
| May 31 2024 | 6.94 | -0.41 | -5.51% | 7.10 | 7.10 | 6.66 | 2,013 |
| May 30 2024 | 7.345 | 0.06 | 0.82% | 7.205 | 7.35 | 7.17 | 480 |
| May 29 2024 | 7.285 | 0.01 | 0.14% | 7.265 | 7.29 | 7.04 | 231 |
| May 28 2024 | 7.275 | -0.25 | -3.32% | 7.52 | 7.535 | 7.215 | 943 |
| May 27 2024 | 7.525 | 0.42 | 5.91% | 7.055 | 7.525 | 7.055 | 706 |
| May 24 2024 | 7.105 | -0.03 | -0.42% | 7.095 | 7.14 | 7.00 | 233 |
| May 23 2024 | 7.135 | -0.15 | -2.06% | 7.325 | 7.33 | 7.07 | 787 |
| May 22 2024 | 7.285 | -0.05 | -0.61% | 7.335 | 7.34 | 7.185 | 691 |
| May 21 2024 | 7.33 | 0.09 | 1.24% | 7.22 | 7.37 | 7.12 | 586 |
| May 20 2024 | 7.24 | 0.04 | 0.56% | 7.205 | 7.26 | 7.16 | 628 |
| May 17 2024 | 7.20 | -0.05 | -0.69% | 7.245 | 7.315 | 7.13 | 425 |
| May 16 2024 | 7.25 | -0.17 | -2.23% | 7.37 | 7.42 | 7.18 | 778 |
| May 15 2024 | 7.415 | 0.09 | 1.30% | 7.38 | 7.415 | 7.275 | 5,821 |
| May 14 2024 | 7.32 | -0.05 | -0.68% | 7.425 | 7.44 | 7.305 | 693 |
| May 13 2024 | 7.37 | 0.18 | 2.50% | 7.22 | 7.445 | 7.17 | 2,235 |
| May 10 2024 | 7.19 | 0.14 | 1.99% | 7.06 | 7.265 | 7.06 | 1,365 |
| May 09 2024 | 7.05 | -0.05 | -0.63% | 7.085 | 7.12 | 7.035 | 571 |
| May 08 2024 | 7.095 | -0.05 | -0.70% | 7.11 | 7.16 | 6.93 | 1,043 |
| May 07 2024 | 7.145 | 0.16 | 2.36% | 6.91 | 7.145 | 6.91 | 4,484 |
| May 06 2024 | 6.98 | 0.15 | 2.20% | 6.785 | 6.98 | 6.785 | 1,434 |
| May 03 2024 | 6.83 | 0.48 | 7.56% | 6.355 | 7.25 | 6.32 | 16,761 |
| May 02 2024 | 6.35 | 0.13 | 2.01% | 6.20 | 6.475 | 6.14 | 21,471 |
| Apr 30 2024 | 6.225 | -0.07 | -1.11% | 6.29 | 6.36 | 6.18 | 1,169 |
| Apr 29 2024 | 6.295 | 0.06 | 1.04% | 6.245 | 6.35 | 6.185 | 3,114 |
| Apr 26 2024 | 6.23 | 0.29 | 4.88% | 5.97 | 6.335 | 5.97 | 1,987 |
| Apr 25 2024 | 5.94 | -0.09 | -1.41% | 6.005 | 6.095 | 5.835 | 896 |
| Apr 24 2024 | 6.025 | -0.08 | -1.23% | 6.14 | 6.165 | 6.01 | 610 |
| Apr 23 2024 | 6.10 | -0.02 | -0.33% | 6.14 | 6.145 | 6.025 | 825 |
| Apr 22 2024 | 6.12 | 0.10 | 1.66% | 6.03 | 6.165 | 6.03 | 2,160 |
| Apr 19 2024 | 6.02 | 0.03 | 0.50% | 5.98 | 6.045 | 5.89 | 1,755 |
| Apr 18 2024 | 5.99 | 0.12 | 1.96% | 5.945 | 6.02 | 5.915 | 6,712 |
| Apr 17 2024 | 5.875 | -0.04 | -0.68% | 5.92 | 6.05 | 5.875 | 1,045 |
| Apr 16 2024 | 5.915 | -0.05 | -0.84% | 5.935 | 5.965 | 5.86 | 714 |
| Apr 15 2024 | 5.965 | -0.15 | -2.45% | 6.165 | 6.215 | 5.925 | 2,340 |
| Apr 12 2024 | 6.115 | -0.27 | -4.15% | 6.435 | 6.44 | 6.065 | 1,896 |
| Apr 11 2024 | 6.38 | 0.07 | 1.11% | 6.33 | 6.43 | 6.285 | 8,501 |
| Apr 10 2024 | 6.31 | -0.04 | -0.55% | 6.34 | 6.495 | 6.30 | 9,065 |
| Apr 09 2024 | 6.345 | -0.04 | -0.63% | 6.425 | 6.44 | 6.27 | 414 |
| Apr 08 2024 | 6.385 | 0.04 | 0.63% | 6.35 | 6.50 | 6.285 | 655 |
| Apr 05 2024 | 6.345 | -0.04 | -0.55% | 6.40 | 6.40 | 6.225 | 15,249 |
| Apr 04 2024 | 6.38 | -0.02 | -0.31% | 6.355 | 6.49 | 6.285 | 8,079 |
| Apr 03 2024 | 6.40 | 0.20 | 3.23% | 6.185 | 6.41 | 6.14 | 8,470 |
| Apr 02 2024 | 6.20 | -0.39 | -5.85% | 6.32 | 6.69 | 6.15 | 2,390 |
| Mar 28 2024 | 6.585 | 0.22 | 3.46% | 6.365 | 6.59 | 6.125 | 14,732 |
| Mar 27 2024 | 6.365 | 0.06 | 0.87% | 6.32 | 6.405 | 6.28 | 2,966 |
| Mar 26 2024 | 6.31 | 0.17 | 2.77% | 6.115 | 6.395 | 6.09 | 9,021 |
| Mar 25 2024 | 6.14 | -0.11 | -1.68% | 6.185 | 6.26 | 6.105 | 9,680 |
