(NY: ALAI )

23.64 -0.70 (-2.86%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	23.78	23.78	23.61	23.64	597	-0.70(-2.86%)
Oct 30, 2024	24.33	24.46	24.33	24.34	2,184	-0.03(-0.13%)
Oct 29, 2024	24.37	24.37	24.37	24.37	11	+0.25(+1.05%)
Oct 28, 2024	24.18	24.21	24.12	24.12	5,543	-0.04(-0.15%)
Oct 25, 2024	24.29	24.30	24.16	24.16	316	+0.22(+0.91%)
Oct 24, 2024	23.91	24.92	23.91	23.94	800	+0.05(+0.20%)
Oct 23, 2024	24.13	24.14	23.83	23.89	2,183	-0.38(-1.55%)
Oct 22, 2024	24.16	24.32	24.16	24.27	9,613	+0.07(+0.27%)
Oct 21, 2024	24.20	24.20	24.20	24.20	443	+0.15(+0.64%)
Oct 18, 2024	24.08	24.08	24.05	24.05	867	+0.16(+0.68%)
Oct 17, 2024	23.95	24.09	23.89	23.89	1,392	+0.15(+0.62%)
Oct 16, 2024	23.74	23.75	23.62	23.74	6,256	+0.10(+0.44%)
Oct 15, 2024	24.05	24.05	23.59	23.64	2,004	-0.39(-1.64%)
Oct 14, 2024	24.15	24.15	24.03	24.03	750	+0.16(+0.67%)
Oct 11, 2024	23.87	23.87	23.87	23.87	100	+0.10(+0.41%)
Oct 10, 2024	23.77	23.77	23.77	23.77	4	+0.01(+0.03%)
Oct 09, 2024	23.65	23.76	23.65	23.76	250	+0.13(+0.53%)
Oct 08, 2024	23.64	23.64	23.64	23.64	135	+0.40(+1.71%)
Oct 07, 2024	23.37	23.44	23.24	23.24	15,967	-0.24(-1.03%)
Oct 04, 2024	23.48	23.48	23.48	23.48	22	+0.38(+1.65%)
Oct 03, 2024	23.10	23.10	23.10	23.10	720	+0.10(+0.44%)
Oct 02, 2024	22.99	23.01	22.99	23.00	1,145	+0.06(+0.26%)
Oct 01, 2024	22.86	22.94	22.86	22.94	264	-0.31(-1.32%)
Sep 30, 2024	23.11	23.25	23.03	23.25	1,629	+0.11(+0.47%)
Sep 27, 2024	23.32	23.32	23.14	23.14	6,084	-0.24(-1.02%)
Sep 26, 2024	23.55	23.55	23.33	23.38	7,666	+0.04(+0.17%)
Sep 25, 2024	23.29	23.39	23.29	23.34	16,566	+0.12(+0.52%)
Sep 24, 2024	22.96	23.22	22.96	23.22	852	+0.20(+0.87%)
Sep 23, 2024	23.03	23.04	22.97	23.02	12,106	+0.09(+0.39%)
Sep 20, 2024	22.89	23.00	22.89	22.93	7,853	+0.11(+0.48%)
Sep 19, 2024	22.72	22.89	22.72	22.82	4,228	+0.62(+2.79%)
Sep 18, 2024	22.35	22.51	22.20	22.20	46,287	-0.08(-0.37%)
Sep 17, 2024	22.28	22.28	22.28	22.28	69	+0.09(+0.40%)
Sep 16, 2024	22.11	22.19	22.11	22.19	2,286	-0.08(-0.34%)
Sep 13, 2024	22.31	22.31	22.21	22.27	9,759	+0.17(+0.76%)
Sep 12, 2024	22.11	22.14	22.10	22.10	1,331	+0.33(+1.53%)
Sep 11, 2024	21.77	21.77	21.77	21.77	80	+0.74(+3.53%)
Sep 10, 2024	20.93	21.03	20.71	21.03	6,667	+0.27(+1.31%)
Sep 09, 2024	20.72	20.75	20.63	20.75	1,679	+0.29(+1.44%)
Sep 06, 2024	20.82	20.82	20.41	20.46	9,148	-0.58(-2.77%)
Sep 05, 2024	21.18	21.18	21.04	21.04	140	+0.06(+0.31%)
Sep 04, 2024	20.92	20.98	20.92	20.98	488	-0.04(-0.21%)
Sep 03, 2024	21.02	21.02	21.02	21.02	16	-0.85(-3.87%)
Aug 30, 2024	21.81	21.87	21.80	21.87	3,061	+0.29(+1.33%)
Aug 29, 2024	21.82	21.88	21.58	21.58	1,819	-0.05(-0.22%)
Aug 28, 2024	21.50	21.63	21.50	21.63	235	-0.22(-1.01%)
Aug 27, 2024	21.85	21.85	21.85	21.85	2	+0.08(+0.35%)
Aug 26, 2024	21.88	21.88	21.76	21.78	858	-0.26(-1.20%)
Aug 23, 2024	22.05	22.07	21.98	22.04	1,265	+0.32(+1.47%)
Aug 22, 2024	22.19	22.20	21.72	21.72	2,761	-0.38(-1.72%)
Aug 21, 2024	22.03	22.10	22.02	22.10	1,564	+0.17(+0.75%)
Aug 20, 2024	21.92	21.93	21.92	21.93	225	-0.05(-0.21%)
Aug 19, 2024	21.77	21.98	21.67	21.98	2,523	+0.21(+0.96%)
Aug 16, 2024	21.74	21.77	21.71	21.77	1,593	+0.01(+0.05%)
Aug 15, 2024	21.64	21.76	21.64	21.76	2,945	+0.51(+2.40%)
Aug 14, 2024	21.20	21.30	21.03	21.25	16,556	+0.19(+0.89%)
Aug 13, 2024	21.03	21.06	21.03	21.06	1,605	+0.56(+2.71%)
Aug 12, 2024	20.51	20.51	20.51	20.51	9	+0.08(+0.37%)
Aug 09, 2024	20.46	20.46	20.43	20.43	818	+0.16(+0.79%)
Aug 08, 2024	20.24	20.27	20.24	20.27	466	+0.68(+3.47%)
Aug 07, 2024	19.59	19.59	19.59	19.59	256	-0.22(-1.10%)
Aug 06, 2024	19.75	20.08	19.75	19.81	9,830	+0.36(+1.84%)
Aug 05, 2024	18.73	19.67	18.73	19.45	3,615	-0.69(-3.42%)
Aug 02, 2024	19.88	20.23	19.88	20.14	3,665	-0.60(-2.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.