Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALUP11F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 30.04 | 0.07 | 0.23% | 29.92 | 30.44 | 29.72 | 14,979 |
| Jun 05 2024 | 29.97 | 0.87 | 2.99% | 29.14 | 29.97 | 29.14 | 15,033 |
| Jun 04 2024 | 29.10 | 0.14 | 0.48% | 28.87 | 29.45 | 28.87 | 15,866 |
| Jun 03 2024 | 28.96 | -0.12 | -0.41% | 28.90 | 29.28 | 28.80 | 15,321 |
| May 31 2024 | 29.08 | 0.00 | 0.00% | 29.07 | 29.23 | 28.87 | 13,229 |
| May 29 2024 | 29.08 | -0.05 | -0.17% | 28.99 | 29.25 | 28.85 | 11,710 |
| May 28 2024 | 29.13 | -0.37 | -1.25% | 29.30 | 29.63 | 28.90 | 13,778 |
| May 27 2024 | 29.50 | -0.01 | -0.03% | 29.31 | 29.50 | 29.15 | 12,505 |
| May 24 2024 | 29.51 | 0.00 | 0.00% | 29.68 | 29.69 | 29.35 | 10,594 |
| May 23 2024 | 29.51 | -0.15 | -0.51% | 29.71 | 29.85 | 29.47 | 11,089 |
| May 22 2024 | 29.66 | -0.10 | -0.34% | 29.60 | 29.72 | 29.35 | 11,621 |
| May 21 2024 | 29.76 | 0.06 | 0.20% | 29.38 | 29.86 | 29.31 | 11,129 |
| May 20 2024 | 29.70 | 0.34 | 1.16% | 29.25 | 29.76 | 29.19 | 12,877 |
| May 17 2024 | 29.36 | -0.64 | -2.13% | 29.53 | 29.65 | 29.27 | 11,789 |
| May 16 2024 | 30.00 | -0.25 | -0.83% | 30.36 | 30.43 | 29.74 | 15,025 |
| May 15 2024 | 30.25 | 0.55 | 1.85% | 29.72 | 30.44 | 29.57 | 17,311 |
| May 14 2024 | 29.70 | 0.62 | 2.13% | 29.06 | 29.70 | 29.06 | 15,713 |
| May 13 2024 | 29.08 | 0.03 | 0.10% | 29.06 | 29.48 | 29.01 | 11,974 |
| May 10 2024 | 29.05 | -0.19 | -0.65% | 29.25 | 29.50 | 29.03 | 12,973 |
| May 09 2024 | 29.24 | -0.36 | -1.22% | 29.59 | 29.59 | 29.20 | 16,840 |
| May 08 2024 | 29.60 | 0.35 | 1.20% | 29.28 | 29.68 | 29.22 | 11,466 |
| May 07 2024 | 29.25 | -0.12 | -0.41% | 29.44 | 29.58 | 29.17 | 13,825 |
| May 06 2024 | 29.37 | 0.37 | 1.28% | 29.00 | 29.61 | 29.00 | 14,773 |
| May 03 2024 | 29.00 | 0.10 | 0.35% | 28.99 | 29.36 | 28.72 | 17,733 |
| May 02 2024 | 28.90 | 1.08 | 3.88% | 27.82 | 29.11 | 27.79 | 19,990 |
| Apr 30 2024 | 27.82 | -0.13 | -0.47% | 27.98 | 28.02 | 27.72 | 12,169 |
| Apr 29 2024 | 27.95 | 0.25 | 0.90% | 27.71 | 28.04 | 27.51 | 9,186 |
| Apr 26 2024 | 27.70 | 0.22 | 0.80% | 27.41 | 28.45 | 27.41 | 12,317 |
| Apr 25 2024 | 27.48 | -0.12 | -0.43% | 27.61 | 27.84 | 27.18 | 16,776 |
| Apr 24 2024 | 27.60 | -0.29 | -1.04% | 27.63 | 28.00 | 27.50 | 14,820 |
| Apr 23 2024 | 27.89 | -0.31 | -1.10% | 28.19 | 28.20 | 27.69 | 20,004 |
| Apr 22 2024 | 28.20 | -1.75 | -5.84% | 29.39 | 29.39 | 27.98 | 17,780 |
| Apr 19 2024 | 29.95 | 0.13 | 0.44% | 29.91 | 30.09 | 29.76 | 9,876 |
| Apr 18 2024 | 29.82 | -0.01 | -0.03% | 29.77 | 30.07 | 29.70 | 7,926 |
| Apr 17 2024 | 29.83 | -0.15 | -0.50% | 29.80 | 30.18 | 29.76 | 8,664 |
| Apr 16 2024 | 29.98 | 0.23 | 0.77% | 29.74 | 30.00 | 29.40 | 10,861 |
| Apr 15 2024 | 29.75 | -0.45 | -1.49% | 30.10 | 30.19 | 29.55 | 14,986 |
| Apr 12 2024 | 30.20 | 0.11 | 0.37% | 30.16 | 30.23 | 29.90 | 11,485 |
| Apr 11 2024 | 30.09 | -0.07 | -0.23% | 30.23 | 30.41 | 29.64 | 11,193 |
| Apr 10 2024 | 30.16 | -0.55 | -1.79% | 30.66 | 30.66 | 30.02 | 13,179 |
| Apr 09 2024 | 30.71 | 0.27 | 0.89% | 30.45 | 30.83 | 30.45 | 8,508 |
| Apr 08 2024 | 30.44 | -0.09 | -0.29% | 30.50 | 30.56 | 30.21 | 9,424 |
| Apr 05 2024 | 30.53 | 0.01 | 0.03% | 30.45 | 30.57 | 30.24 | 9,153 |
| Apr 04 2024 | 30.52 | -0.15 | -0.49% | 30.99 | 30.99 | 30.32 | 10,583 |
| Apr 03 2024 | 30.67 | -0.01 | -0.03% | 30.68 | 31.00 | 30.51 | 8,425 |
| Apr 02 2024 | 30.68 | 0.01 | 0.03% | 30.78 | 31.06 | 30.54 | 9,471 |
| Apr 01 2024 | 30.67 | 0.17 | 0.56% | 30.56 | 31.06 | 30.50 | 12,542 |
| Mar 28 2024 | 30.50 | -0.28 | -0.91% | 30.93 | 31.03 | 30.50 | 8,848 |
| Mar 27 2024 | 30.78 | -0.11 | -0.36% | 30.70 | 31.14 | 30.50 | 7,912 |
| Mar 26 2024 | 30.89 | 0.44 | 1.44% | 30.42 | 30.94 | 30.30 | 7,256 |
| Mar 25 2024 | 30.45 | -0.60 | -1.93% | 31.04 | 31.04 | 30.29 | 9,729 |
| Mar 22 2024 | 31.05 | -0.69 | -2.17% | 31.73 | 31.73 | 30.80 | 8,740 |
| Mar 21 2024 | 31.74 | 0.35 | 1.12% | 31.39 | 31.74 | 31.25 | 9,094 |
| Mar 20 2024 | 31.39 | 0.52 | 1.68% | 30.93 | 31.47 | 30.85 | 11,791 |
| Mar 19 2024 | 30.87 | 0.52 | 1.71% | 30.41 | 31.02 | 30.31 | 11,030 |
| Mar 18 2024 | 30.35 | 0.12 | 0.40% | 30.45 | 30.60 | 30.19 | 8,647 |
| Mar 15 2024 | 30.23 | -0.44 | -1.43% | 30.58 | 30.71 | 30.15 | 8,024 |
| Mar 14 2024 | 30.67 | 0.27 | 0.89% | 30.40 | 30.74 | 30.37 | 7,758 |
| Mar 13 2024 | 30.40 | 0.17 | 0.56% | 30.23 | 30.69 | 30.15 | 8,638 |
| Mar 12 2024 | 30.23 | 0.01 | 0.03% | 30.22 | 30.39 | 30.10 | 9,649 |
| Mar 11 2024 | 30.22 | -0.13 | -0.43% | 30.23 | 30.74 | 30.14 | 12,125 |
