Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALBDM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.85 | -0.17 | -8.42% | 2.02 | 2.02 | 1.85 | 7,515 |
| Jun 13 2024 | 2.02 | -0.02 | -0.98% | 2.05 | 2.09 | 2.02 | 1,935 |
| Jun 12 2024 | 2.04 | -0.07 | -3.32% | 2.11 | 2.27 | 2.04 | 2,622 |
| Jun 11 2024 | 2.11 | -0.26 | -10.97% | 2.16 | 2.29 | 2.08 | 5,184 |
| Jun 10 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.37 | 2.37 | 0.00 |
| Jun 07 2024 | 2.37 | 0.07 | 3.04% | 2.29 | 2.49 | 2.23 | 18,348 |
| Jun 06 2024 | 2.30 | 0.09 | 4.07% | 2.14 | 2.30 | 2.10 | 3,208 |
| Jun 05 2024 | 2.21 | 0.13 | 6.25% | 2.08 | 2.25 | 2.08 | 7,062 |
| Jun 04 2024 | 2.08 | 0.03 | 1.46% | 2.07 | 2.19 | 2.05 | 2,091 |
| Jun 03 2024 | 2.05 | -0.14 | -6.39% | 2.01 | 2.15 | 2.00 | 2,114 |
| May 31 2024 | 2.19 | -0.06 | -2.67% | 2.26 | 2.29 | 2.07 | 2,413 |
| May 30 2024 | 2.25 | -0.21 | -8.54% | 2.43 | 2.43 | 2.25 | 2,376 |
| May 29 2024 | 2.46 | 0.06 | 2.50% | 2.34 | 2.46 | 2.20 | 3,534 |
| May 28 2024 | 2.40 | 0.33 | 15.94% | 2.17 | 2.48 | 2.17 | 18,777 |
| May 27 2024 | 2.07 | -0.13 | -5.91% | 2.10 | 2.18 | 2.07 | 1,240 |
| May 24 2024 | 2.20 | 0.07 | 3.29% | 2.10 | 2.21 | 2.10 | 1,716 |
| May 23 2024 | 2.13 | -0.16 | -6.99% | 2.29 | 2.29 | 2.10 | 3,193 |
| May 22 2024 | 2.29 | 0.05 | 2.23% | 2.28 | 2.30 | 2.15 | 8,712 |
| May 21 2024 | 2.24 | -0.26 | -10.40% | 2.43 | 2.43 | 2.01 | 18,993 |
| May 20 2024 | 2.50 | -0.12 | -4.58% | 2.65 | 2.94 | 2.39 | 65,458 |
| May 17 2024 | 2.62 | 0.66 | 33.67% | 1.97 | 2.74 | 1.90 | 57,028 |
| May 16 2024 | 1.96 | -0.21 | -9.68% | 2.08 | 2.19 | 1.955 | 9,428 |
| May 15 2024 | 2.17 | 0.26 | 13.61% | 1.875 | 2.17 | 1.84 | 7,536 |
| May 14 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0.00 |
| May 13 2024 | 1.91 | -0.17 | -8.17% | 1.98 | 2.01 | 1.84 | 6,053 |
| May 10 2024 | 2.08 | -0.15 | -6.73% | 2.10 | 2.22 | 1.96 | 11,805 |
| May 09 2024 | 2.23 | 0.14 | 6.70% | 2.09 | 2.24 | 2.00 | 8,063 |
| May 08 2024 | 2.09 | 0.42 | 24.78% | 1.80 | 2.10 | 1.80 | 20,400 |
| May 07 2024 | 1.675 | -0.06 | -3.46% | 1.735 | 1.735 | 1.675 | 438 |
| May 06 2024 | 1.735 | 0.01 | 0.29% | 1.73 | 1.87 | 1.73 | 1,268 |
| May 03 2024 | 1.73 | -0.09 | -4.95% | 1.805 | 1.805 | 1.73 | 322 |
| May 02 2024 | 1.82 | -0.04 | -2.15% | 1.86 | 1.86 | 1.705 | 1,421 |
| Apr 30 2024 | 1.86 | 0.01 | 0.27% | 1.86 | 1.86 | 1.86 | 232 |
| Apr 29 2024 | 1.855 | 0.00 | 0.27% | 1.875 | 1.875 | 1.69 | 1,359 |
| Apr 26 2024 | 1.85 | -0.03 | -1.33% | 1.71 | 1.85 | 1.71 | 1,233 |
| Apr 25 2024 | 1.875 | 0.16 | 9.33% | 1.605 | 1.875 | 1.605 | 5,400 |
| Apr 24 2024 | 1.715 | 0.00 | 0.00% | 1.715 | 1.715 | 1.715 | 0.00 |
| Apr 23 2024 | 1.715 | 0.00 | 0.00% | 1.715 | 1.715 | 1.715 | 0.00 |
| Apr 22 2024 | 1.715 | 0.02 | 1.18% | 1.725 | 1.725 | 1.56 | 903 |
| Apr 19 2024 | 1.695 | 0.15 | 9.35% | 1.54 | 1.705 | 1.52 | 4,024 |
| Apr 18 2024 | 1.55 | 0.00 | 0.00% | 1.725 | 1.725 | 1.55 | 800 |
| Apr 17 2024 | 1.55 | -0.05 | -3.13% | 1.54 | 1.55 | 1.54 | 33 |
| Apr 16 2024 | 1.60 | -0.13 | -7.25% | 1.725 | 1.725 | 1.54 | 1,228 |
| Apr 15 2024 | 1.725 | 0.04 | 2.37% | 1.685 | 1.725 | 1.585 | 510 |
| Apr 12 2024 | 1.685 | 0.15 | 9.42% | 1.545 | 1.685 | 1.50 | 5,933 |
| Apr 11 2024 | 1.54 | -0.01 | -0.65% | 1.635 | 1.635 | 1.54 | 930 |
| Apr 10 2024 | 1.55 | -0.02 | -1.27% | 1.64 | 1.645 | 1.55 | 3,253 |
| Apr 09 2024 | 1.57 | 0.06 | 3.97% | 1.505 | 1.645 | 1.50 | 3,240 |
| Apr 08 2024 | 1.51 | -0.15 | -8.76% | 1.655 | 1.655 | 1.505 | 7,788 |
| Apr 05 2024 | 1.655 | 0.19 | 12.59% | 1.47 | 1.655 | 1.38 | 13,065 |
| Apr 04 2024 | 1.47 | -0.12 | -7.26% | 1.59 | 1.59 | 1.46 | 6,745 |
| Apr 03 2024 | 1.585 | 0.04 | 2.92% | 1.54 | 1.59 | 1.395 | 8,800 |
| Apr 02 2024 | 1.54 | -0.06 | -3.75% | 1.54 | 1.695 | 1.54 | 1,916 |
| Mar 28 2024 | 1.60 | -0.18 | -10.01% | 1.65 | 1.686 | 1.54 | 5,394 |
| Mar 27 2024 | 1.778 | -0.02 | -1.11% | 1.71 | 1.786 | 1.54 | 4,543 |
| Mar 26 2024 | 1.798 | -0.09 | -4.56% | 1.798 | 1.798 | 1.798 | 66 |
| Mar 25 2024 | 1.884 | -0.05 | -2.79% | 1.92 | 1.92 | 1.884 | 214 |
| Mar 22 2024 | 1.938 | -0.01 | -0.51% | 1.90 | 1.938 | 1.78 | 168 |
| Mar 21 2024 | 1.948 | -0.01 | -0.31% | 1.968 | 1.968 | 1.808 | 3,268 |
| Mar 20 2024 | 1.954 | 0.04 | 2.30% | 2.00 | 2.00 | 1.652 | 18,977 |
| Mar 19 2024 | 1.91 | 0.05 | 2.80% | 1.80 | 1.91 | 1.776 | 3,126 |
