Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AALR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 10.38 | -0.16 | -1.52% | 10.26 | 10.69 | 10.04 | 68,500 |
| May 09 2024 | 10.54 | -0.16 | -1.50% | 10.43 | 10.60 | 9.90 | 142,600 |
| May 08 2024 | 10.70 | -0.33 | -2.99% | 11.11 | 11.34 | 9.50 | 383,400 |
| May 07 2024 | 11.03 | 0.45 | 4.25% | 10.95 | 11.11 | 10.75 | 80,300 |
| May 06 2024 | 10.58 | 0.18 | 1.73% | 10.43 | 10.69 | 10.16 | 119,500 |
| May 03 2024 | 10.40 | 0.25 | 2.46% | 10.40 | 10.45 | 9.74 | 409,200 |
| May 02 2024 | 10.15 | -0.05 | -0.49% | 10.26 | 10.32 | 9.73 | 130,700 |
| Apr 30 2024 | 10.20 | -0.10 | -0.97% | 10.29 | 10.33 | 10.01 | 34,400 |
| Apr 29 2024 | 10.30 | 0.07 | 0.68% | 10.13 | 10.34 | 10.10 | 24,100 |
| Apr 26 2024 | 10.23 | 0.14 | 1.39% | 10.35 | 10.35 | 9.99 | 47,600 |
| Apr 25 2024 | 10.09 | 0.04 | 0.40% | 10.01 | 10.11 | 9.87 | 43,400 |
| Apr 24 2024 | 10.05 | -0.38 | -3.64% | 10.44 | 10.44 | 9.85 | 59,400 |
| Apr 23 2024 | 10.43 | 0.41 | 4.09% | 10.23 | 10.46 | 9.90 | 189,500 |
| Apr 22 2024 | 10.02 | 0.12 | 1.21% | 10.01 | 10.67 | 9.68 | 274,800 |
| Apr 19 2024 | 9.90 | -0.10 | -1.00% | 9.97 | 10.60 | 9.61 | 130,200 |
| Apr 18 2024 | 10.00 | 0.09 | 0.91% | 10.02 | 10.94 | 9.64 | 181,100 |
| Apr 17 2024 | 9.91 | 1.00 | 11.22% | 9.03 | 10.17 | 8.64 | 219,100 |
| Apr 16 2024 | 8.91 | 0.01 | 0.11% | 8.91 | 9.05 | 8.29 | 412,000 |
| Apr 15 2024 | 8.90 | -0.88 | -9.00% | 9.78 | 9.81 | 8.73 | 485,600 |
| Apr 12 2024 | 9.78 | -0.29 | -2.88% | 10.07 | 10.18 | 9.23 | 245,000 |
| Apr 11 2024 | 10.07 | 0.17 | 1.72% | 9.95 | 10.11 | 9.77 | 126,300 |
| Apr 10 2024 | 9.90 | 0.26 | 2.70% | 9.71 | 9.98 | 9.48 | 143,600 |
| Apr 09 2024 | 9.64 | 0.13 | 1.37% | 9.52 | 9.90 | 9.38 | 185,100 |
| Apr 08 2024 | 9.51 | 0.20 | 2.15% | 9.20 | 9.65 | 8.60 | 308,600 |
| Apr 05 2024 | 9.31 | -0.09 | -0.96% | 9.46 | 9.46 | 9.15 | 167,700 |
| Apr 04 2024 | 9.40 | 0.12 | 1.29% | 9.31 | 9.49 | 9.07 | 261,900 |
| Apr 03 2024 | 9.28 | 0.03 | 0.32% | 9.25 | 9.38 | 9.14 | 148,300 |
| Apr 02 2024 | 9.25 | -0.05 | -0.54% | 9.20 | 9.25 | 8.91 | 92,600 |
| Apr 01 2024 | 9.30 | 0.13 | 1.42% | 9.17 | 9.30 | 9.02 | 47,900 |
| Mar 28 2024 | 9.17 | 0.20 | 2.23% | 9.00 | 9.17 | 8.83 | 272,400 |
| Mar 27 2024 | 8.97 | 0.02 | 0.22% | 9.00 | 9.00 | 8.72 | 131,200 |
| Mar 26 2024 | 8.95 | 0.10 | 1.13% | 8.79 | 9.01 | 8.29 | 227,600 |
| Mar 25 2024 | 8.85 | 0.27 | 3.15% | 8.71 | 9.00 | 8.58 | 217,600 |
| Mar 22 2024 | 8.58 | 0.87 | 11.28% | 8.23 | 8.58 | 8.15 | 334,100 |
| Mar 21 2024 | 7.71 | 0.58 | 8.13% | 7.17 | 7.81 | 7.17 | 265,200 |
| Mar 20 2024 | 7.13 | 0.95 | 15.37% | 6.30 | 7.16 | 6.28 | 302,000 |
| Mar 19 2024 | 6.18 | -0.45 | -6.79% | 6.70 | 6.70 | 6.15 | 131,900 |
| Mar 18 2024 | 6.63 | -0.46 | -6.49% | 7.12 | 7.16 | 6.58 | 141,400 |
| Mar 15 2024 | 7.09 | -0.06 | -0.84% | 7.06 | 7.19 | 6.90 | 43,600 |
| Mar 14 2024 | 7.15 | 0.22 | 3.17% | 7.09 | 7.15 | 6.88 | 113,700 |
| Mar 13 2024 | 6.93 | 0.13 | 1.91% | 6.84 | 7.09 | 6.80 | 51,500 |
| Mar 12 2024 | 6.80 | -0.10 | -1.45% | 6.85 | 6.99 | 6.72 | 101,800 |
| Mar 11 2024 | 6.90 | -0.11 | -1.57% | 7.01 | 7.15 | 6.80 | 122,400 |
| Mar 08 2024 | 7.01 | -0.94 | -11.82% | 7.94 | 8.00 | 6.93 | 644,600 |
| Mar 07 2024 | 7.95 | -0.05 | -0.63% | 8.01 | 8.06 | 7.95 | 37,500 |
| Mar 06 2024 | 8.00 | -0.05 | -0.62% | 8.16 | 8.21 | 8.00 | 47,300 |
| Mar 05 2024 | 8.05 | -0.16 | -1.95% | 8.22 | 8.28 | 8.05 | 77,300 |
| Mar 04 2024 | 8.21 | -0.08 | -0.97% | 8.29 | 8.34 | 8.21 | 32,300 |
| Mar 01 2024 | 8.29 | -0.21 | -2.47% | 8.53 | 8.56 | 8.29 | 30,000 |
| Feb 29 2024 | 8.50 | -0.03 | -0.35% | 8.51 | 8.56 | 8.25 | 49,300 |
| Feb 28 2024 | 8.53 | -0.12 | -1.39% | 8.77 | 8.77 | 8.53 | 73,500 |
| Feb 27 2024 | 8.65 | -0.22 | -2.48% | 8.91 | 8.94 | 8.57 | 100,900 |
| Feb 26 2024 | 8.87 | 0.03 | 0.34% | 8.71 | 8.90 | 8.63 | 50,200 |
| Feb 23 2024 | 8.84 | -0.23 | -2.54% | 8.95 | 8.95 | 8.70 | 35,100 |
| Feb 22 2024 | 9.07 | 0.17 | 1.91% | 8.88 | 9.07 | 8.68 | 57,900 |
| Feb 21 2024 | 8.90 | -0.24 | -2.63% | 9.14 | 9.14 | 8.60 | 49,900 |
| Feb 20 2024 | 9.14 | 0.08 | 0.88% | 9.06 | 9.17 | 8.88 | 77,300 |
| Feb 19 2024 | 9.06 | 0.38 | 4.38% | 8.68 | 9.08 | 8.58 | 133,000 |
| Feb 16 2024 | 8.68 | 0.27 | 3.21% | 8.40 | 8.83 | 8.32 | 92,400 |
| Feb 15 2024 | 8.41 | 0.33 | 4.08% | 8.10 | 8.41 | 8.08 | 38,400 |
| Feb 14 2024 | 8.08 | -0.51 | -5.94% | 8.56 | 8.56 | 8.08 | 51,000 |
