Register to chat with like-minded investors on our interactive forums.
ALLD3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 7.56 | -0.07 | -0.92% | 7.55 | 7.77 | 7.33 | 390,700 |
| May 08 2024 | 7.63 | 0.24 | 3.25% | 7.34 | 7.75 | 7.25 | 224,000 |
| May 07 2024 | 7.39 | -0.23 | -3.02% | 7.65 | 7.76 | 7.16 | 183,600 |
| May 06 2024 | 7.62 | 0.16 | 2.14% | 7.46 | 7.67 | 7.38 | 115,900 |
| May 03 2024 | 7.46 | 0.16 | 2.19% | 7.38 | 7.70 | 7.38 | 148,900 |
| May 02 2024 | 7.30 | -0.21 | -2.80% | 7.50 | 7.52 | 7.30 | 101,900 |
| Apr 30 2024 | 7.51 | -0.02 | -0.27% | 7.53 | 7.60 | 7.19 | 94,200 |
| Apr 29 2024 | 7.53 | 0.05 | 0.67% | 7.55 | 7.68 | 7.35 | 111,600 |
| Apr 26 2024 | 7.48 | 0.03 | 0.40% | 7.44 | 7.64 | 7.37 | 92,700 |
| Apr 25 2024 | 7.45 | -0.26 | -3.37% | 7.73 | 7.73 | 7.39 | 80,600 |
| Apr 24 2024 | 7.71 | 0.01 | 0.13% | 7.72 | 7.83 | 7.61 | 58,800 |
| Apr 23 2024 | 7.70 | 0.19 | 2.53% | 7.41 | 7.92 | 7.30 | 136,500 |
| Apr 22 2024 | 7.51 | 0.03 | 0.40% | 7.59 | 7.69 | 7.35 | 82,000 |
| Apr 19 2024 | 7.48 | -0.02 | -0.27% | 7.72 | 7.86 | 7.41 | 149,200 |
| Apr 18 2024 | 7.50 | 0.55 | 7.91% | 7.08 | 7.65 | 6.95 | 182,200 |
| Apr 17 2024 | 6.95 | -0.45 | -6.08% | 7.40 | 7.40 | 6.58 | 363,100 |
| Apr 16 2024 | 7.40 | -1.92 | -20.60% | 8.00 | 8.00 | 7.39 | 472,700 |
| Apr 15 2024 | 9.32 | -0.48 | -4.90% | 9.86 | 9.96 | 9.25 | 659,400 |
| Apr 12 2024 | 9.80 | -0.03 | -0.31% | 9.90 | 10.18 | 9.63 | 294,100 |
| Apr 11 2024 | 9.83 | 0.25 | 2.61% | 9.61 | 10.00 | 9.50 | 271,400 |
| Apr 10 2024 | 9.58 | 0.05 | 0.52% | 9.53 | 9.58 | 9.47 | 120,400 |
| Apr 09 2024 | 9.53 | 0.03 | 0.32% | 9.51 | 9.54 | 9.48 | 91,700 |
| Apr 08 2024 | 9.50 | 0.07 | 0.74% | 9.60 | 9.60 | 9.42 | 154,600 |
| Apr 05 2024 | 9.43 | -0.15 | -1.57% | 9.58 | 9.63 | 9.40 | 49,600 |
| Apr 04 2024 | 9.58 | 0.02 | 0.21% | 9.51 | 9.65 | 9.47 | 86,700 |
| Apr 03 2024 | 9.56 | 0.06 | 0.63% | 9.50 | 9.58 | 9.40 | 143,300 |
| Apr 02 2024 | 9.50 | 0.23 | 2.48% | 9.27 | 9.55 | 9.27 | 54,800 |
| Apr 01 2024 | 9.27 | -0.28 | -2.93% | 9.70 | 9.80 | 9.07 | 316,500 |
| Mar 28 2024 | 9.55 | 0.08 | 0.84% | 9.49 | 9.69 | 9.48 | 151,000 |
| Mar 27 2024 | 9.47 | 0.22 | 2.38% | 9.29 | 9.65 | 9.28 | 240,600 |
| Mar 26 2024 | 9.25 | 0.54 | 6.20% | 8.93 | 9.49 | 8.80 | 328,900 |
| Mar 25 2024 | 8.71 | 0.27 | 3.20% | 8.62 | 8.92 | 8.62 | 192,400 |
| Mar 22 2024 | 8.44 | 0.47 | 5.90% | 8.70 | 9.35 | 8.40 | 533,200 |
| Mar 21 2024 | 7.97 | 0.37 | 4.87% | 7.60 | 8.00 | 7.34 | 81,400 |
| Mar 20 2024 | 7.60 | 0.30 | 4.11% | 7.33 | 7.64 | 7.28 | 64,700 |
| Mar 19 2024 | 7.30 | 0.15 | 2.10% | 7.15 | 7.30 | 7.04 | 30,600 |
| Mar 18 2024 | 7.15 | -0.01 | -0.14% | 7.16 | 7.18 | 7.09 | 6,400 |
| Mar 15 2024 | 7.16 | 0.02 | 0.28% | 7.20 | 7.20 | 7.13 | 10,400 |
| Mar 14 2024 | 7.14 | 0.02 | 0.28% | 7.20 | 7.30 | 7.09 | 15,000 |
| Mar 13 2024 | 7.12 | 0.00 | 0.00% | 7.12 | 7.19 | 7.11 | 21,800 |
| Mar 12 2024 | 7.12 | 0.11 | 1.57% | 7.04 | 7.21 | 6.98 | 20,900 |
| Mar 11 2024 | 7.01 | -0.05 | -0.71% | 7.03 | 7.09 | 6.92 | 11,300 |
| Mar 08 2024 | 7.06 | -0.10 | -1.40% | 7.11 | 7.16 | 7.05 | 9,500 |
| Mar 07 2024 | 7.16 | 0.01 | 0.14% | 7.15 | 7.24 | 7.12 | 13,500 |
| Mar 06 2024 | 7.15 | 0.07 | 0.99% | 7.19 | 7.25 | 7.15 | 11,500 |
| Mar 05 2024 | 7.08 | 0.01 | 0.14% | 7.07 | 7.26 | 7.06 | 18,000 |
| Mar 04 2024 | 7.07 | -0.19 | -2.62% | 7.20 | 7.30 | 7.07 | 15,700 |
| Mar 01 2024 | 7.26 | -0.28 | -3.71% | 7.60 | 7.60 | 7.25 | 24,200 |
| Feb 29 2024 | 7.54 | 0.49 | 6.95% | 7.13 | 7.58 | 6.98 | 83,200 |
| Feb 28 2024 | 7.05 | -0.10 | -1.40% | 7.14 | 7.15 | 6.95 | 18,900 |
| Feb 27 2024 | 7.15 | 0.24 | 3.47% | 6.92 | 7.15 | 6.92 | 24,300 |
| Feb 26 2024 | 6.91 | 0.00 | 0.00% | 6.87 | 6.91 | 6.81 | 7,000 |
| Feb 23 2024 | 6.91 | 0.00 | 0.00% | 6.88 | 6.99 | 6.88 | 2,700 |
| Feb 22 2024 | 6.91 | 0.04 | 0.58% | 6.83 | 7.03 | 6.83 | 16,200 |
| Feb 21 2024 | 6.87 | 0.08 | 1.18% | 6.89 | 6.89 | 6.83 | 12,700 |
| Feb 20 2024 | 6.79 | 0.11 | 1.65% | 6.65 | 6.89 | 6.65 | 12,900 |
| Feb 19 2024 | 6.68 | -0.15 | -2.20% | 6.80 | 6.88 | 6.61 | 22,700 |
| Feb 16 2024 | 6.83 | 0.01 | 0.15% | 6.85 | 7.03 | 6.82 | 10,100 |
| Feb 15 2024 | 6.82 | 0.09 | 1.34% | 6.82 | 6.98 | 6.79 | 32,400 |
| Feb 14 2024 | 6.73 | -0.21 | -3.03% | 6.90 | 6.90 | 6.72 | 13,400 |
