Register for streaming realtime charts, analysis tools, and prices.
ALA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 29.94 | 0.00 | 0.00% | 29.94 | 29.94 | 29.94 | 0 |
| Apr 23 2024 | 29.94 | 0.10 | 0.34% | 29.83 | 30.08 | 29.73 | 798,796 |
| Apr 22 2024 | 29.84 | -0.05 | -0.17% | 29.88 | 29.96 | 29.62 | 499,335 |
| Apr 19 2024 | 29.89 | 0.42 | 1.43% | 29.49 | 30.04 | 29.48 | 768,730 |
| Apr 18 2024 | 29.47 | 0.23 | 0.79% | 29.26 | 29.51 | 29.11 | 971,428 |
| Apr 17 2024 | 29.24 | 0.24 | 0.83% | 29.06 | 29.31 | 28.89 | 607,031 |
| Apr 16 2024 | 29.00 | -0.35 | -1.19% | 29.30 | 29.30 | 28.86 | 581,284 |
| Apr 15 2024 | 29.35 | 0.07 | 0.24% | 29.30 | 29.44 | 29.10 | 888,471 |
| Apr 12 2024 | 29.28 | 0.06 | 0.21% | 29.18 | 29.66 | 29.11 | 748,518 |
| Apr 11 2024 | 29.22 | 0.08 | 0.27% | 29.18 | 29.29 | 29.00 | 968,058 |
| Apr 10 2024 | 29.14 | 0.10 | 0.34% | 28.89 | 29.19 | 28.76 | 1,255,995 |
| Apr 09 2024 | 29.04 | -0.16 | -0.55% | 29.23 | 29.33 | 29.01 | 728,989 |
| Apr 08 2024 | 29.20 | -0.08 | -0.27% | 29.26 | 29.27 | 29.06 | 840,085 |
| Apr 05 2024 | 29.28 | 0.01 | 0.03% | 29.32 | 29.39 | 29.10 | 897,317 |
| Apr 04 2024 | 29.27 | 0.04 | 0.14% | 29.19 | 29.45 | 29.08 | 877,073 |
| Apr 03 2024 | 29.23 | -0.04 | -0.14% | 29.30 | 29.52 | 29.06 | 792,402 |
| Apr 02 2024 | 29.27 | -0.44 | -1.48% | 29.73 | 29.75 | 29.10 | 774,530 |
| Apr 01 2024 | 29.71 | -0.21 | -0.70% | 29.82 | 29.88 | 29.56 | 575,344 |
| Mar 28 2024 | 29.92 | 0.45 | 1.53% | 29.58 | 29.95 | 29.49 | 1,402,424 |
| Mar 27 2024 | 29.47 | 0.08 | 0.27% | 29.40 | 29.61 | 29.23 | 574,264 |
| Mar 26 2024 | 29.39 | -0.07 | -0.24% | 29.40 | 29.59 | 29.22 | 1,572,492 |
| Mar 25 2024 | 29.46 | 0.32 | 1.10% | 29.08 | 29.49 | 28.97 | 1,174,559 |
| Mar 22 2024 | 29.14 | -0.29 | -0.99% | 29.52 | 29.62 | 29.03 | 843,208 |
| Mar 21 2024 | 29.43 | -0.08 | -0.27% | 29.45 | 29.63 | 29.30 | 725,139 |
| Mar 20 2024 | 29.51 | 0.15 | 0.51% | 29.30 | 29.51 | 29.25 | 709,279 |
| Mar 19 2024 | 29.36 | 0.11 | 0.38% | 29.33 | 29.60 | 29.20 | 1,097,378 |
| Mar 18 2024 | 29.25 | -0.05 | -0.17% | 29.29 | 29.45 | 29.16 | 780,195 |
| Mar 15 2024 | 29.30 | 0.27 | 0.93% | 29.01 | 29.45 | 28.91 | 2,514,639 |
| Mar 14 2024 | 29.03 | -0.22 | -0.75% | 29.04 | 29.11 | 28.64 | 1,393,444 |
| Mar 13 2024 | 29.25 | -0.38 | -1.28% | 29.66 | 29.68 | 29.16 | 1,576,954 |
| Mar 12 2024 | 29.63 | 0.29 | 0.99% | 29.36 | 29.64 | 29.29 | 1,333,256 |
| Mar 11 2024 | 29.34 | 0.37 | 1.28% | 29.01 | 29.42 | 28.72 | 1,587,499 |
| Mar 08 2024 | 28.97 | -0.60 | -2.03% | 29.15 | 29.48 | 28.70 | 1,460,961 |
| Mar 07 2024 | 29.57 | 0.30 | 1.02% | 29.34 | 29.68 | 29.06 | 1,127,674 |
| Mar 06 2024 | 29.27 | -0.05 | -0.17% | 29.41 | 29.60 | 29.22 | 592,493 |
| Mar 05 2024 | 29.32 | -0.01 | -0.03% | 29.25 | 29.54 | 29.15 | 672,802 |
| Mar 04 2024 | 29.33 | 0.03 | 0.10% | 29.17 | 29.40 | 29.17 | 489,992 |
| Mar 01 2024 | 29.30 | 0.21 | 0.72% | 28.96 | 29.45 | 28.90 | 497,957 |
| Feb 29 2024 | 29.09 | 0.09 | 0.31% | 29.00 | 29.34 | 29.00 | 1,934,425 |
| Feb 28 2024 | 29.00 | 0.67 | 2.36% | 28.29 | 29.20 | 28.29 | 659,315 |
| Feb 27 2024 | 28.33 | -0.23 | -0.81% | 28.85 | 28.85 | 28.21 | 640,972 |
| Feb 26 2024 | 28.56 | -0.35 | -1.21% | 28.78 | 28.88 | 28.28 | 763,119 |
| Feb 23 2024 | 28.91 | -0.09 | -0.31% | 28.95 | 29.00 | 28.73 | 368,004 |
| Feb 22 2024 | 29.00 | 0.27 | 0.94% | 28.72 | 29.11 | 28.40 | 745,358 |
| Feb 21 2024 | 28.73 | 0.25 | 0.88% | 28.52 | 28.87 | 28.52 | 959,148 |
| Feb 20 2024 | 28.48 | 0.23 | 0.81% | 28.12 | 28.60 | 28.08 | 698,231 |
| Feb 16 2024 | 28.25 | 0.41 | 1.47% | 27.81 | 28.28 | 27.77 | 927,640 |
| Feb 15 2024 | 27.84 | 0.55 | 2.02% | 27.36 | 27.93 | 27.36 | 656,391 |
| Feb 14 2024 | 27.29 | 0.09 | 0.33% | 27.24 | 27.48 | 26.97 | 625,283 |
| Feb 13 2024 | 27.20 | -0.26 | -0.95% | 27.34 | 27.42 | 26.98 | 541,931 |
| Feb 12 2024 | 27.46 | 0.36 | 1.33% | 27.15 | 27.62 | 27.08 | 591,452 |
| Feb 09 2024 | 27.10 | -0.05 | -0.18% | 27.14 | 27.20 | 26.92 | 559,591 |
| Feb 08 2024 | 27.15 | -0.15 | -0.55% | 27.11 | 27.27 | 26.91 | 590,941 |
| Feb 07 2024 | 27.30 | 0.00 | 0.00% | 27.30 | 27.30 | 27.30 | 0 |
| Feb 06 2024 | 27.30 | -0.29 | -1.05% | 27.55 | 27.55 | 27.25 | 440,746 |
| Feb 05 2024 | 27.59 | -0.20 | -0.72% | 27.73 | 27.77 | 27.21 | 633,284 |
| Feb 02 2024 | 27.79 | -0.26 | -0.93% | 27.98 | 27.98 | 27.56 | 484,935 |
| Feb 01 2024 | 28.05 | 0.10 | 0.36% | 27.97 | 28.21 | 27.92 | 380,064 |
| Jan 31 2024 | 27.95 | -0.41 | -1.45% | 28.43 | 28.58 | 27.94 | 536,564 |
| Jan 30 2024 | 28.36 | 0.17 | 0.60% | 28.24 | 28.47 | 28.11 | 270,966 |
| Jan 29 2024 | 28.19 | -0.31 | -1.09% | 28.38 | 28.44 | 27.97 | 1,121,208 |
| Jan 26 2024 | 28.50 | 0.02 | 0.07% | 28.49 | 28.68 | 28.26 | 341,750 |
