Register for real-time alerts, custom portfolio, and market movers
ALFA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 171.80 | 4.40 | 2.63% | 167.00 | 171.80 | 167.00 | 437,301 |
| May 15 2024 | 167.40 | -0.20 | -0.12% | 165.00 | 168.60 | 165.00 | 37,712 |
| May 14 2024 | 167.60 | -3.20 | -1.87% | 168.60 | 169.20 | 167.60 | 29,339 |
| May 13 2024 | 170.80 | -1.80 | -1.04% | 172.60 | 173.00 | 170.60 | 310,970 |
| May 10 2024 | 172.60 | -1.20 | -0.69% | 174.00 | 174.80 | 172.00 | 37,092 |
| May 09 2024 | 173.80 | 0.40 | 0.23% | 172.20 | 173.80 | 172.00 | 141,457 |
| May 08 2024 | 173.40 | 1.60 | 0.93% | 175.00 | 175.00 | 171.40 | 47,330 |
| May 07 2024 | 171.80 | 1.80 | 1.06% | 174.40 | 174.60 | 170.00 | 21,902 |
| May 03 2024 | 170.00 | 0.00 | 0.00% | 175.00 | 175.00 | 167.80 | 167,875 |
| May 02 2024 | 170.00 | -2.20 | -1.28% | 170.60 | 171.80 | 167.80 | 54,593 |
| May 01 2024 | 172.20 | -0.20 | -0.12% | 173.20 | 177.80 | 171.00 | 38,668 |
| Apr 30 2024 | 172.40 | -0.60 | -0.35% | 174.60 | 177.20 | 170.40 | 136,445 |
| Apr 29 2024 | 173.00 | -2.40 | -1.37% | 178.40 | 178.40 | 170.00 | 70,927 |
| Apr 26 2024 | 175.40 | 5.20 | 3.06% | 174.00 | 176.00 | 171.00 | 172,225 |
| Apr 25 2024 | 170.20 | 3.00 | 1.79% | 170.00 | 170.20 | 167.00 | 52,061 |
| Apr 24 2024 | 167.20 | 1.00 | 0.60% | 166.00 | 168.00 | 166.00 | 679,294 |
| Apr 23 2024 | 166.20 | 5.00 | 3.10% | 161.00 | 166.40 | 161.00 | 71,922 |
| Apr 22 2024 | 161.20 | -0.20 | -0.12% | 166.00 | 166.00 | 160.20 | 248,141 |
| Apr 19 2024 | 161.40 | -1.00 | -0.62% | 164.00 | 164.00 | 161.40 | 113,627 |
| Apr 18 2024 | 162.40 | -6.80 | -4.02% | 169.20 | 169.40 | 162.40 | 104,844 |
| Apr 17 2024 | 169.20 | -7.80 | -4.41% | 175.00 | 175.40 | 168.00 | 181,316 |
| Apr 16 2024 | 177.00 | 1.40 | 0.80% | 173.80 | 177.00 | 171.60 | 133,246 |
| Apr 15 2024 | 175.60 | 0.80 | 0.46% | 173.60 | 176.00 | 172.80 | 55,423 |
| Apr 12 2024 | 174.80 | 3.80 | 2.22% | 177.00 | 177.00 | 171.80 | 30,346 |
| Apr 11 2024 | 171.00 | 1.40 | 0.83% | 171.00 | 171.60 | 171.00 | 41,631 |
| Apr 10 2024 | 169.60 | -1.60 | -0.93% | 170.00 | 172.60 | 169.60 | 129,266 |
| Apr 09 2024 | 171.20 | -0.60 | -0.35% | 170.80 | 172.00 | 170.80 | 46,599 |
| Apr 08 2024 | 171.80 | 0.20 | 0.12% | 172.80 | 174.00 | 171.20 | 250,298 |
| Apr 05 2024 | 171.60 | 1.80 | 1.06% | 170.60 | 173.00 | 170.00 | 199,790 |
| Apr 04 2024 | 169.80 | 0.40 | 0.24% | 170.80 | 170.80 | 169.20 | 38,438 |
| Apr 03 2024 | 169.40 | 3.20 | 1.93% | 165.20 | 169.40 | 165.20 | 594,819 |
| Apr 02 2024 | 166.20 | -3.30 | -1.95% | 163.20 | 167.80 | 163.20 | 93,361 |
| Mar 28 2024 | 169.50 | 3.00 | 1.80% | 166.50 | 169.50 | 165.50 | 118,812 |
| Mar 27 2024 | 166.50 | -2.00 | -1.19% | 169.50 | 170.00 | 165.50 | 60,577 |
| Mar 26 2024 | 168.50 | 5.50 | 3.37% | 166.00 | 168.50 | 164.00 | 287,323 |
| Mar 25 2024 | 163.00 | -1.50 | -0.91% | 168.50 | 168.50 | 163.00 | 149,997 |
| Mar 22 2024 | 164.50 | -1.00 | -0.60% | 164.50 | 164.50 | 163.00 | 25,835 |
| Mar 21 2024 | 165.50 | 0.50 | 0.30% | 164.50 | 166.50 | 164.00 | 1,072,432 |
| Mar 20 2024 | 165.00 | -1.00 | -0.60% | 169.50 | 169.50 | 165.00 | 89,621 |
| Mar 19 2024 | 166.00 | 0.00 | 0.00% | 165.00 | 167.00 | 165.00 | 209,910 |
| Mar 18 2024 | 166.00 | -0.50 | -0.30% | 167.00 | 167.50 | 165.00 | 252,165 |
| Mar 15 2024 | 166.50 | -4.50 | -2.63% | 171.00 | 171.50 | 166.50 | 90,559 |
| Mar 14 2024 | 171.00 | 1.50 | 0.88% | 173.50 | 175.50 | 170.50 | 338,463 |
| Mar 13 2024 | 169.50 | 0.50 | 0.30% | 169.50 | 171.00 | 169.50 | 60,486 |
| Mar 12 2024 | 169.00 | -3.00 | -1.74% | 174.50 | 175.00 | 168.00 | 102,608 |
| Mar 11 2024 | 172.00 | 3.00 | 1.78% | 169.00 | 172.50 | 168.00 | 101,560 |
| Mar 08 2024 | 169.00 | 0.00 | 0.00% | 169.00 | 169.00 | 167.50 | 30,327 |
| Mar 07 2024 | 169.00 | 0.00 | 0.00% | 168.50 | 169.00 | 168.00 | 87,440 |
| Mar 06 2024 | 169.00 | -1.00 | -0.59% | 167.00 | 170.00 | 167.00 | 154,752 |
| Mar 05 2024 | 170.00 | -2.50 | -1.45% | 172.50 | 172.50 | 169.50 | 132,987 |
| Mar 04 2024 | 172.50 | -0.50 | -0.29% | 172.00 | 173.50 | 171.50 | 90,292 |
| Mar 01 2024 | 173.00 | 2.00 | 1.17% | 177.00 | 177.00 | 172.00 | 166,605 |
| Feb 29 2024 | 171.00 | -7.00 | -3.93% | 178.00 | 179.00 | 171.00 | 2,086,040 |
| Feb 28 2024 | 178.00 | 0.00 | 0.00% | 177.00 | 180.50 | 176.50 | 103,647 |
| Feb 27 2024 | 178.00 | -1.50 | -0.84% | 178.50 | 179.50 | 175.50 | 125,515 |
| Feb 26 2024 | 179.50 | -0.50 | -0.28% | 179.00 | 180.50 | 178.50 | 63,046 |
| Feb 23 2024 | 180.00 | -1.50 | -0.83% | 180.50 | 181.00 | 177.00 | 52,340 |
| Feb 22 2024 | 181.50 | 2.00 | 1.11% | 178.50 | 182.00 | 178.00 | 29,790 |
| Feb 21 2024 | 179.50 | 0.00 | 0.00% | 178.00 | 180.00 | 174.50 | 63,937 |
| Feb 20 2024 | 179.50 | -0.50 | -0.28% | 180.00 | 180.00 | 177.00 | 69,702 |
| Feb 19 2024 | 180.00 | -1.50 | -0.83% | 180.00 | 180.00 | 179.00 | 90,805 |
