Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 14.65 | -0.09 | -0.61% | 14.72 | 14.72 | 14.65 | 3,946 |
| May 06 2024 | 14.74 | 0.01 | 0.07% | 14.69 | 14.75 | 14.54 | 22,501 |
| May 03 2024 | 14.73 | 0.14 | 0.96% | 14.77 | 14.77 | 14.61 | 3,469 |
| May 02 2024 | 14.59 | -0.08 | -0.55% | 14.67 | 14.70 | 14.54 | 12,392 |
| May 01 2024 | 14.67 | 0.12 | 0.82% | 14.83 | 14.83 | 14.60 | 1,115 |
| Apr 30 2024 | 14.55 | 0.07 | 0.48% | 14.62 | 14.62 | 14.45 | 7,454 |
| Apr 29 2024 | 14.48 | -0.12 | -0.82% | 14.62 | 14.71 | 14.45 | 20,797 |
| Apr 26 2024 | 14.60 | -0.05 | -0.34% | 14.78 | 14.78 | 14.60 | 14,266 |
| Apr 25 2024 | 14.65 | -0.07 | -0.48% | 14.70 | 14.79 | 14.60 | 5,391 |
| Apr 24 2024 | 14.72 | 0.01 | 0.07% | 14.88 | 14.88 | 14.70 | 1,681 |
| Apr 23 2024 | 14.71 | -0.04 | -0.27% | 14.70 | 14.79 | 14.67 | 6,995 |
| Apr 22 2024 | 14.75 | -0.14 | -0.94% | 14.90 | 14.90 | 14.75 | 4,388 |
| Apr 19 2024 | 14.89 | 0.18 | 1.22% | 14.65 | 14.89 | 14.65 | 4,950 |
| Apr 18 2024 | 14.71 | -0.01 | -0.07% | 14.80 | 14.82 | 14.70 | 5,451 |
| Apr 17 2024 | 14.72 | -0.23 | -1.54% | 14.90 | 14.90 | 14.72 | 6,806 |
| Apr 16 2024 | 14.95 | 0.20 | 1.36% | 14.75 | 14.95 | 14.72 | 5,748 |
| Apr 15 2024 | 14.75 | -0.20 | -1.34% | 14.90 | 14.95 | 14.75 | 5,800 |
| Apr 12 2024 | 14.95 | 0.08 | 0.54% | 14.90 | 14.95 | 14.70 | 4,739 |
| Apr 11 2024 | 14.87 | 0.02 | 0.13% | 14.90 | 14.91 | 14.80 | 4,017 |
| Apr 10 2024 | 14.85 | 0.01 | 0.07% | 14.84 | 14.85 | 14.80 | 800 |
| Apr 09 2024 | 14.84 | -0.24 | -1.59% | 15.08 | 15.08 | 14.84 | 4,403 |
| Apr 08 2024 | 15.08 | 0.22 | 1.48% | 14.86 | 15.08 | 14.86 | 52,611 |
| Apr 05 2024 | 14.86 | 0.01 | 0.07% | 14.81 | 14.86 | 14.81 | 3,450 |
| Apr 04 2024 | 14.85 | 0.14 | 0.95% | 14.71 | 14.85 | 14.70 | 3,605 |
| Apr 03 2024 | 14.71 | -0.05 | -0.34% | 14.75 | 14.83 | 14.70 | 7,297 |
| Apr 02 2024 | 14.76 | -0.14 | -0.94% | 14.92 | 14.94 | 14.75 | 15,616 |
| Apr 01 2024 | 14.90 | 0.08 | 0.54% | 14.90 | 15.01 | 14.80 | 12,308 |
| Mar 28 2024 | 14.82 | 0.04 | 0.27% | 14.89 | 14.89 | 14.78 | 6,267 |
| Mar 27 2024 | 14.78 | -0.12 | -0.81% | 14.82 | 14.90 | 14.78 | 3,085 |
| Mar 26 2024 | 14.90 | 0.05 | 0.34% | 14.96 | 15.04 | 14.87 | 7,135 |
| Mar 25 2024 | 14.85 | 0.05 | 0.34% | 14.88 | 14.92 | 14.80 | 5,532 |
| Mar 22 2024 | 14.80 | 0.00 | 0.00% | 14.80 | 14.90 | 14.60 | 13,773 |
| Mar 21 2024 | 14.80 | 0.00 | 0.00% | 14.91 | 14.91 | 14.80 | 13,154 |
| Mar 20 2024 | 14.80 | -0.01 | -0.07% | 14.84 | 14.86 | 14.80 | 4,201 |
| Mar 19 2024 | 14.81 | 0.01 | 0.07% | 14.90 | 14.90 | 14.80 | 5,600 |
| Mar 18 2024 | 14.80 | -0.06 | -0.40% | 14.34 | 14.97 | 14.26 | 69,000 |
| Mar 15 2024 | 14.86 | 0.03 | 0.20% | 14.83 | 14.86 | 14.77 | 8,830 |
| Mar 14 2024 | 14.83 | -0.01 | -0.07% | 15.01 | 15.01 | 14.81 | 5,241 |
| Mar 13 2024 | 14.84 | -0.14 | -0.93% | 14.99 | 15.00 | 14.79 | 73,122 |
| Mar 12 2024 | 14.98 | 0.06 | 0.40% | 14.99 | 14.99 | 14.93 | 4,928 |
| Mar 11 2024 | 14.92 | 0.09 | 0.61% | 14.90 | 14.97 | 14.88 | 4,968 |
| Mar 08 2024 | 14.83 | -0.02 | -0.13% | 14.99 | 14.99 | 14.83 | 11,183 |
| Mar 07 2024 | 14.85 | -0.11 | -0.74% | 14.97 | 14.99 | 14.85 | 2,275 |
| Mar 06 2024 | 14.96 | 0.13 | 0.88% | 15.00 | 15.00 | 14.77 | 18,992 |
| Mar 05 2024 | 14.83 | -0.16 | -1.07% | 14.92 | 14.92 | 14.80 | 8,190 |
| Mar 04 2024 | 14.99 | 0.13 | 0.87% | 15.03 | 15.03 | 14.90 | 6,552 |
| Mar 01 2024 | 14.86 | -0.03 | -0.20% | 14.89 | 15.00 | 14.85 | 6,567 |
| Feb 29 2024 | 14.89 | -0.11 | -0.73% | 14.95 | 14.96 | 14.85 | 9,780 |
| Feb 28 2024 | 15.00 | -0.04 | -0.27% | 15.39 | 15.39 | 14.90 | 6,122 |
| Feb 27 2024 | 15.04 | 0.02 | 0.13% | 15.05 | 15.05 | 14.97 | 3,575 |
| Feb 26 2024 | 15.02 | -0.14 | -0.92% | 15.39 | 15.39 | 14.97 | 8,411 |
| Feb 23 2024 | 15.16 | 0.15 | 1.00% | 15.01 | 15.25 | 15.01 | 11,501 |
| Feb 22 2024 | 15.01 | -0.09 | -0.60% | 15.11 | 15.11 | 15.00 | 6,085 |
| Feb 21 2024 | 15.10 | 0.05 | 0.33% | 15.05 | 15.16 | 15.00 | 16,395 |
| Feb 20 2024 | 15.05 | -0.05 | -0.33% | 15.16 | 15.18 | 15.03 | 3,261 |
| Feb 16 2024 | 15.10 | -0.04 | -0.26% | 15.17 | 15.17 | 15.00 | 7,852 |
| Feb 15 2024 | 15.14 | -0.06 | -0.39% | 15.10 | 15.15 | 15.01 | 13,511 |
| Feb 14 2024 | 15.20 | 0.03 | 0.20% | 15.37 | 15.37 | 15.19 | 11,625 |
| Feb 13 2024 | 15.17 | 0.05 | 0.33% | 15.24 | 15.24 | 15.05 | 6,033 |
| Feb 12 2024 | 15.12 | -0.08 | -0.53% | 15.21 | 15.22 | 15.09 | 11,828 |
| Feb 09 2024 | 15.20 | 0.01 | 0.07% | 15.31 | 15.31 | 15.04 | 6,654 |
| Feb 08 2024 | 15.19 | -0.02 | -0.13% | 15.23 | 15.31 | 15.14 | 4,214 |
