Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
ALX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 5.37 | 0.03 | 0.56% | 5.27 | 5.38 | 5.27 | 916,199 |
| Apr 23 2024 | 5.34 | -0.07 | -1.29% | 5.43 | 5.45 | 5.34 | 1,689,945 |
| Apr 22 2024 | 5.41 | 0.02 | 0.37% | 5.37 | 5.42 | 5.35 | 819,561 |
| Apr 19 2024 | 5.39 | -0.03 | -0.55% | 5.39 | 5.41 | 5.335 | 1,743,690 |
| Apr 18 2024 | 5.42 | 0.15 | 2.85% | 5.29 | 5.44 | 5.28 | 1,852,596 |
| Apr 17 2024 | 5.27 | -0.04 | -0.75% | 5.30 | 5.30 | 5.26 | 2,522,495 |
| Apr 16 2024 | 5.31 | 0.05 | 0.95% | 5.25 | 5.315 | 5.23 | 2,843,714 |
| Apr 15 2024 | 5.26 | -0.07 | -1.31% | 5.30 | 5.33 | 5.225 | 1,470,524 |
| Apr 12 2024 | 5.33 | 0.00 | 0.00% | 5.31 | 5.35 | 5.29 | 1,922,356 |
| Apr 11 2024 | 5.33 | -0.03 | -0.47% | 5.29 | 5.40 | 5.29 | 1,733,368 |
| Apr 10 2024 | 5.355 | -0.01 | -0.09% | 5.38 | 5.42 | 5.34 | 1,339,947 |
| Apr 09 2024 | 5.36 | 0.04 | 0.75% | 5.32 | 5.41 | 5.31 | 1,487,818 |
| Apr 08 2024 | 5.32 | 0.00 | 0.00% | 5.32 | 5.32 | 5.32 | 0.00 |
| Apr 05 2024 | 5.32 | -0.01 | -0.19% | 5.30 | 5.355 | 5.27 | 1,446,671 |
| Apr 04 2024 | 5.33 | 0.09 | 1.72% | 5.29 | 5.35 | 5.26 | 1,992,232 |
| Apr 03 2024 | 5.24 | -0.07 | -1.32% | 5.27 | 5.28 | 5.21 | 2,694,952 |
| Apr 02 2024 | 5.31 | -0.03 | -0.56% | 5.30 | 5.34 | 5.24 | 2,965,388 |
| Mar 28 2024 | 5.34 | 0.22 | 4.20% | 5.13 | 5.35 | 5.10 | 4,868,835 |
| Mar 27 2024 | 5.125 | 0.04 | 0.89% | 5.07 | 5.13 | 5.06 | 1,787,484 |
| Mar 26 2024 | 5.08 | -0.25 | -4.69% | 5.15 | 5.16 | 5.07 | 1,790,586 |
| Mar 25 2024 | 5.33 | 0.00 | 0.00% | 5.32 | 5.35 | 5.30 | 1,407,490 |
| Mar 22 2024 | 5.33 | -0.03 | -0.56% | 5.33 | 5.35 | 5.265 | 1,673,443 |
| Mar 21 2024 | 5.36 | 0.07 | 1.23% | 5.30 | 5.38 | 5.29 | 3,348,506 |
| Mar 20 2024 | 5.295 | 0.00 | 0.09% | 5.30 | 5.33 | 5.26 | 1,507,834 |
| Mar 19 2024 | 5.29 | 0.07 | 1.34% | 5.22 | 5.30 | 5.18 | 1,978,837 |
| Mar 18 2024 | 5.22 | -0.02 | -0.38% | 5.22 | 5.26 | 5.20 | 1,129,741 |
| Mar 15 2024 | 5.24 | -0.04 | -0.76% | 5.26 | 5.27 | 5.21 | 5,060,665 |
| Mar 14 2024 | 5.28 | 0.04 | 0.76% | 5.25 | 5.33 | 5.20 | 1,491,078 |
| Mar 13 2024 | 5.24 | -0.04 | -0.76% | 5.29 | 5.30 | 5.21 | 1,330,321 |
| Mar 12 2024 | 5.28 | -0.06 | -1.12% | 5.31 | 5.33 | 5.25 | 1,436,579 |
| Mar 11 2024 | 5.34 | -0.08 | -1.39% | 5.37 | 5.40 | 5.31 | 1,456,595 |
| Mar 08 2024 | 5.415 | 0.04 | 0.84% | 5.42 | 5.46 | 5.35 | 4,056,505 |
| Mar 07 2024 | 5.37 | 0.04 | 0.75% | 5.33 | 5.40 | 5.295 | 2,918,936 |
| Mar 06 2024 | 5.33 | 0.05 | 0.95% | 5.24 | 5.33 | 5.19 | 5,624,827 |
| Mar 05 2024 | 5.28 | -0.09 | -1.68% | 5.38 | 5.40 | 5.18 | 4,786,852 |
| Mar 04 2024 | 5.37 | -0.01 | -0.19% | 5.42 | 5.42 | 5.25 | 2,717,942 |
| Mar 01 2024 | 5.38 | -0.03 | -0.55% | 5.40 | 5.425 | 5.35 | 1,987,867 |
| Feb 29 2024 | 5.41 | -0.03 | -0.55% | 5.52 | 5.54 | 5.41 | 5,974,383 |
| Feb 28 2024 | 5.44 | 0.01 | 0.18% | 5.42 | 5.45 | 5.40 | 2,219,593 |
| Feb 27 2024 | 5.43 | -0.01 | -0.18% | 5.48 | 5.49 | 5.41 | 1,323,815 |
| Feb 26 2024 | 5.44 | -0.07 | -1.27% | 5.54 | 5.56 | 5.41 | 2,364,433 |
| Feb 23 2024 | 5.51 | -0.02 | -0.36% | 5.48 | 5.515 | 5.46 | 1,957,215 |
| Feb 22 2024 | 5.53 | 0.18 | 3.36% | 5.37 | 5.53 | 5.32 | 2,376,555 |
| Feb 21 2024 | 5.35 | -0.06 | -1.11% | 5.38 | 5.395 | 5.31 | 3,079,635 |
| Feb 20 2024 | 5.41 | 0.02 | 0.37% | 5.40 | 5.425 | 5.375 | 1,958,222 |
| Feb 19 2024 | 5.39 | 0.04 | 0.75% | 5.35 | 5.40 | 5.30 | 3,537,377 |
| Feb 16 2024 | 5.35 | 0.06 | 1.13% | 5.37 | 5.38 | 5.31 | 2,239,046 |
| Feb 15 2024 | 5.29 | -0.01 | -0.19% | 5.26 | 5.41 | 5.26 | 1,770,448 |
| Feb 14 2024 | 5.30 | -0.17 | -3.11% | 5.40 | 5.43 | 5.28 | 2,024,131 |
| Feb 13 2024 | 5.47 | -0.02 | -0.36% | 5.50 | 5.52 | 5.45 | 1,565,488 |
| Feb 12 2024 | 5.49 | 0.07 | 1.29% | 5.42 | 5.515 | 5.41 | 1,509,104 |
| Feb 09 2024 | 5.42 | -0.04 | -0.64% | 5.43 | 5.45 | 5.40 | 5,803,505 |
| Feb 08 2024 | 5.455 | -0.04 | -0.64% | 5.48 | 5.52 | 5.44 | 1,544,005 |
| Feb 07 2024 | 5.49 | -0.03 | -0.54% | 5.53 | 5.53 | 5.47 | 2,603,366 |
| Feb 06 2024 | 5.52 | 0.00 | 0.00% | 5.49 | 5.53 | 5.46 | 2,155,246 |
| Feb 05 2024 | 5.52 | 0.06 | 1.10% | 5.43 | 5.54 | 5.425 | 2,662,517 |
| Feb 02 2024 | 5.46 | 0.10 | 1.87% | 5.39 | 5.495 | 5.37 | 2,914,396 |
| Feb 01 2024 | 5.36 | -0.06 | -1.11% | 5.55 | 5.625 | 5.35 | 3,542,764 |
| Jan 31 2024 | 5.42 | -0.07 | -1.28% | 5.44 | 5.465 | 5.41 | 5,455,428 |
| Jan 30 2024 | 5.49 | 0.13 | 2.43% | 5.37 | 5.50 | 5.37 | 3,176,166 |
| Jan 29 2024 | 5.36 | -0.01 | -0.19% | 5.40 | 5.40 | 5.35 | 2,825,691 |
