Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AALL34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 74.61 | -0.09 | -0.12% | 74.13 | 74.61 | 74.13 | 101 |
| May 09 2024 | 74.70 | 0.99 | 1.34% | 74.34 | 75.32 | 74.34 | 1,027 |
| May 08 2024 | 73.71 | 1.40 | 1.94% | 72.94 | 73.78 | 72.94 | 352 |
| May 07 2024 | 72.31 | -1.54 | -2.09% | 73.85 | 73.85 | 71.75 | 3,314 |
| May 06 2024 | 73.85 | 3.71 | 5.29% | 70.56 | 74.48 | 70.56 | 509 |
| May 03 2024 | 70.14 | -0.99 | -1.39% | 70.97 | 70.97 | 69.70 | 1,197 |
| May 02 2024 | 71.13 | 0.83 | 1.18% | 70.35 | 71.13 | 70.08 | 2,305 |
| Apr 30 2024 | 70.30 | -1.49 | -2.08% | 71.49 | 71.60 | 70.29 | 470 |
| Apr 29 2024 | 71.79 | 0.67 | 0.94% | 71.30 | 71.79 | 70.35 | 3,377 |
| Apr 26 2024 | 71.12 | -1.47 | -2.03% | 70.63 | 71.13 | 70.01 | 116 |
| Apr 25 2024 | 72.59 | 0.66 | 0.92% | 74.13 | 74.13 | 69.70 | 1,001 |
| Apr 24 2024 | 71.93 | -1.44 | -1.96% | 72.94 | 72.95 | 71.28 | 72 |
| Apr 23 2024 | 73.37 | -1.95 | -2.59% | 72.64 | 73.84 | 72.64 | 1,443 |
| Apr 22 2024 | 75.32 | 1.96 | 2.67% | 74.00 | 76.02 | 74.00 | 218 |
| Apr 19 2024 | 73.36 | -0.49 | -0.66% | 73.85 | 74.11 | 73.36 | 5 |
| Apr 18 2024 | 73.85 | 1.75 | 2.43% | 72.11 | 75.25 | 72.11 | 3,761 |
| Apr 17 2024 | 72.10 | 3.50 | 5.10% | 70.07 | 72.87 | 70.00 | 2,915 |
| Apr 16 2024 | 68.60 | 1.16 | 1.72% | 67.92 | 68.60 | 67.50 | 15 |
| Apr 15 2024 | 67.44 | 0.45 | 0.67% | 69.30 | 69.30 | 67.44 | 1,120 |
| Apr 12 2024 | 66.99 | -2.52 | -3.63% | 68.95 | 68.95 | 66.99 | 863 |
| Apr 11 2024 | 69.51 | 1.75 | 2.58% | 67.76 | 69.58 | 67.76 | 131 |
| Apr 10 2024 | 67.76 | -2.08 | -2.98% | 70.28 | 71.50 | 67.76 | 1,083 |
| Apr 09 2024 | 69.84 | 0.00 | 0.00% | 70.34 | 70.34 | 69.84 | 201 |
| Apr 08 2024 | 69.84 | 0.34 | 0.49% | 69.50 | 70.77 | 69.50 | 867 |
| Apr 05 2024 | 69.50 | -0.19 | -0.27% | 69.79 | 70.54 | 69.50 | 1,477 |
| Apr 04 2024 | 69.69 | -1.37 | -1.93% | 71.35 | 71.35 | 69.69 | 50 |
| Apr 03 2024 | 71.06 | -1.90 | -2.60% | 72.96 | 72.96 | 71.06 | 627 |
| Apr 02 2024 | 72.96 | -5.04 | -6.46% | 74.40 | 74.40 | 72.88 | 986 |
| Apr 01 2024 | 78.00 | 1.00 | 1.30% | 78.54 | 78.54 | 77.84 | 3,111 |
| Mar 28 2024 | 77.00 | 0.83 | 1.09% | 77.12 | 77.12 | 76.72 | 2,500 |
| Mar 27 2024 | 76.17 | 1.62 | 2.17% | 74.48 | 76.17 | 74.45 | 567 |
| Mar 26 2024 | 74.55 | 0.91 | 1.24% | 74.86 | 75.04 | 74.55 | 1,193 |
| Mar 25 2024 | 73.64 | -0.48 | -0.65% | 74.27 | 74.27 | 73.64 | 4 |
| Mar 22 2024 | 74.12 | 0.83 | 1.13% | 73.59 | 74.13 | 73.30 | 1,400 |
| Mar 21 2024 | 73.29 | 0.94 | 1.30% | 72.59 | 73.60 | 72.59 | 1,705 |
| Mar 20 2024 | 72.35 | 1.85 | 2.62% | 70.19 | 72.47 | 70.19 | 3,461 |
| Mar 19 2024 | 70.50 | -0.73 | -1.02% | 70.30 | 70.50 | 69.80 | 57 |
| Mar 18 2024 | 71.23 | 1.45 | 2.08% | 70.63 | 71.23 | 70.56 | 1,419 |
| Mar 15 2024 | 69.78 | -0.22 | -0.31% | 70.00 | 70.21 | 69.65 | 61 |
| Mar 14 2024 | 70.00 | 0.72 | 1.04% | 73.10 | 73.10 | 68.80 | 2,540 |
| Mar 13 2024 | 69.28 | 0.20 | 0.29% | 69.40 | 70.35 | 69.09 | 1,344 |
| Mar 12 2024 | 69.08 | -3.69 | -5.07% | 69.72 | 71.12 | 69.00 | 3,428 |
| Mar 11 2024 | 72.77 | -0.99 | -1.34% | 72.52 | 72.77 | 71.75 | 317 |
| Mar 08 2024 | 73.76 | 0.96 | 1.32% | 73.96 | 75.21 | 73.71 | 551 |
| Mar 07 2024 | 72.80 | 0.00 | 0.00% | 72.80 | 72.80 | 72.80 | 0 |
| Mar 06 2024 | 72.80 | 0.65 | 0.90% | 72.95 | 73.87 | 72.60 | 226 |
| Mar 05 2024 | 72.15 | -2.00 | -2.70% | 73.57 | 73.57 | 70.85 | 1,023 |
| Mar 04 2024 | 74.15 | -2.33 | -3.05% | 77.70 | 79.66 | 74.00 | 368 |
| Mar 01 2024 | 76.48 | -1.44 | -1.85% | 76.66 | 77.20 | 76.48 | 474 |
| Feb 29 2024 | 77.92 | 1.28 | 1.67% | 77.12 | 78.31 | 77.12 | 852 |
| Feb 28 2024 | 76.64 | 0.24 | 0.31% | 76.88 | 76.88 | 76.48 | 259 |
| Feb 27 2024 | 76.40 | 0.31 | 0.41% | 76.80 | 77.28 | 76.40 | 209 |
| Feb 26 2024 | 76.09 | 0.25 | 0.33% | 75.28 | 77.03 | 75.28 | 103 |
| Feb 23 2024 | 75.84 | 0.44 | 0.58% | 75.52 | 76.00 | 75.52 | 36 |
| Feb 22 2024 | 75.40 | 2.39 | 3.27% | 73.54 | 75.40 | 73.54 | 3,652 |
| Feb 21 2024 | 73.01 | 0.91 | 1.26% | 71.90 | 73.14 | 71.90 | 2,382 |
| Feb 20 2024 | 72.10 | -1.18 | -1.61% | 72.10 | 73.55 | 71.68 | 3,165 |
| Feb 19 2024 | 73.28 | -0.80 | -1.08% | 71.48 | 73.68 | 71.48 | 119 |
| Feb 16 2024 | 74.08 | 0.00 | 0.00% | 74.08 | 74.08 | 74.08 | 0 |
| Feb 15 2024 | 74.08 | 0.93 | 1.27% | 75.32 | 75.32 | 74.08 | 2,157 |
| Feb 14 2024 | 73.15 | -0.81 | -1.10% | 73.57 | 73.77 | 73.15 | 29 |
