Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
ALCJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2.01 | -0.12 | -5.63% | 2.15 | 2.15 | 2.01 | 23,445 |
| Apr 24 2024 | 2.13 | 0.00 | 0.00% | 2.13 | 2.13 | 2.055 | 15,621 |
| Apr 23 2024 | 2.13 | -0.02 | -0.93% | 2.155 | 2.19 | 2.095 | 26,766 |
| Apr 22 2024 | 2.15 | 0.09 | 4.37% | 2.08 | 2.22 | 2.06 | 36,418 |
| Apr 19 2024 | 2.06 | 0.02 | 0.98% | 2.05 | 2.11 | 1.97 | 48,317 |
| Apr 18 2024 | 2.04 | -0.04 | -1.69% | 2.07 | 2.07 | 1.974 | 46,456 |
| Apr 17 2024 | 2.075 | 0.21 | 10.96% | 1.84 | 2.075 | 1.83 | 121,178 |
| Apr 16 2024 | 1.87 | -0.08 | -4.10% | 1.90 | 1.908 | 1.83 | 109,763 |
| Apr 15 2024 | 1.95 | -0.07 | -3.23% | 2.005 | 2.005 | 1.90 | 100,969 |
| Apr 12 2024 | 2.015 | -0.03 | -1.23% | 2.07 | 2.07 | 2.00 | 64,164 |
| Apr 11 2024 | 2.04 | -0.13 | -5.77% | 2.195 | 2.195 | 1.95 | 143,470 |
| Apr 10 2024 | 2.165 | -0.07 | -2.91% | 2.23 | 2.23 | 2.14 | 71,231 |
| Apr 09 2024 | 2.23 | -0.01 | -0.45% | 2.225 | 2.24 | 2.19 | 72,210 |
| Apr 08 2024 | 2.24 | 0.04 | 1.82% | 2.29 | 2.29 | 2.20 | 52,677 |
| Apr 05 2024 | 2.20 | 0.03 | 1.15% | 2.18 | 2.285 | 2.115 | 120,460 |
| Apr 04 2024 | 2.175 | 0.09 | 4.07% | 2.18 | 2.27 | 2.115 | 160,325 |
| Apr 03 2024 | 2.09 | -1.06 | -33.65% | 1.90 | 2.40 | 1.828 | 772,095 |
| Apr 02 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.15 | 3.15 | 0.00 |
| Mar 28 2024 | 3.15 | 0.06 | 1.94% | 3.035 | 3.18 | 3.01 | 87,566 |
| Mar 27 2024 | 3.09 | 0.06 | 1.98% | 3.085 | 3.17 | 3.01 | 98,146 |
| Mar 26 2024 | 3.03 | -0.31 | -9.28% | 3.34 | 3.34 | 3.01 | 182,378 |
| Mar 25 2024 | 3.34 | -0.08 | -2.34% | 3.43 | 3.47 | 3.34 | 41,691 |
| Mar 22 2024 | 3.42 | -0.05 | -1.44% | 3.405 | 3.43 | 3.36 | 34,306 |
| Mar 21 2024 | 3.47 | 0.02 | 0.58% | 3.495 | 3.495 | 3.35 | 44,161 |
| Mar 20 2024 | 3.45 | 0.15 | 4.55% | 3.30 | 3.70 | 3.30 | 146,887 |
| Mar 19 2024 | 3.30 | 0.03 | 1.07% | 3.26 | 3.31 | 3.24 | 33,943 |
| Mar 18 2024 | 3.265 | -0.12 | -3.55% | 3.44 | 3.44 | 3.24 | 74,129 |
| Mar 15 2024 | 3.385 | 0.07 | 2.11% | 3.32 | 3.435 | 3.31 | 31,233 |
| Mar 14 2024 | 3.315 | 0.00 | 0.15% | 3.31 | 3.375 | 3.235 | 39,671 |
| Mar 13 2024 | 3.31 | -0.07 | -2.07% | 3.36 | 3.36 | 3.21 | 85,366 |
| Mar 12 2024 | 3.38 | -0.02 | -0.59% | 3.35 | 3.40 | 3.325 | 58,674 |
| Mar 11 2024 | 3.40 | -0.04 | -1.16% | 3.44 | 3.45 | 3.37 | 28,345 |
| Mar 08 2024 | 3.44 | -0.02 | -0.58% | 3.455 | 3.455 | 3.395 | 58,570 |
| Mar 07 2024 | 3.46 | -0.06 | -1.70% | 3.46 | 3.495 | 3.425 | 25,877 |
| Mar 06 2024 | 3.52 | 0.08 | 2.33% | 3.41 | 3.52 | 3.41 | 33,852 |
| Mar 05 2024 | 3.44 | 0.04 | 1.33% | 3.30 | 3.47 | 3.30 | 47,970 |
| Mar 04 2024 | 3.395 | -0.03 | -0.88% | 3.47 | 3.475 | 3.28 | 88,161 |
| Mar 01 2024 | 3.425 | 0.07 | 1.93% | 3.35 | 3.515 | 3.35 | 71,425 |
| Feb 29 2024 | 3.36 | -0.18 | -5.08% | 3.67 | 3.67 | 3.30 | 74,241 |
| Feb 28 2024 | 3.54 | 0.02 | 0.57% | 3.40 | 3.65 | 3.20 | 264,529 |
| Feb 27 2024 | 3.52 | -0.62 | -14.98% | 4.03 | 4.05 | 3.51 | 365,848 |
| Feb 26 2024 | 4.14 | -0.12 | -2.70% | 4.20 | 4.255 | 4.06 | 41,759 |
| Feb 23 2024 | 4.255 | 0.38 | 9.81% | 3.95 | 4.27 | 3.875 | 53,087 |
| Feb 22 2024 | 3.875 | 0.09 | 2.24% | 3.805 | 3.915 | 3.805 | 15,605 |
| Feb 21 2024 | 3.79 | -0.11 | -2.82% | 3.94 | 3.94 | 3.79 | 17,144 |
| Feb 20 2024 | 3.90 | -0.13 | -3.23% | 3.80 | 3.93 | 3.755 | 63,156 |
| Feb 19 2024 | 4.03 | 0.00 | 0.00% | 4.03 | 4.03 | 4.03 | 0.00 |
| Feb 16 2024 | 4.03 | -0.10 | -2.42% | 4.09 | 4.11 | 4.01 | 21,511 |
| Feb 15 2024 | 4.13 | -0.04 | -0.96% | 4.24 | 4.24 | 4.035 | 43,573 |
| Feb 14 2024 | 4.17 | 0.06 | 1.46% | 4.15 | 4.24 | 4.12 | 34,082 |
| Feb 13 2024 | 4.11 | 0.11 | 2.75% | 3.995 | 4.28 | 3.99 | 155,594 |
| Feb 12 2024 | 4.00 | 0.09 | 2.30% | 3.98 | 4.00 | 3.76 | 110,230 |
| Feb 09 2024 | 3.91 | 0.54 | 16.02% | 3.265 | 3.925 | 3.26 | 454,294 |
| Feb 08 2024 | 3.37 | -0.70 | -17.20% | 3.87 | 3.87 | 3.25 | 877,169 |
| Feb 07 2024 | 4.07 | -0.98 | -19.41% | 4.68 | 4.745 | 4.02 | 682,291 |
| Feb 06 2024 | 5.05 | 0.05 | 1.00% | 5.08 | 5.17 | 4.895 | 140,883 |
| Feb 05 2024 | 5.00 | -0.09 | -1.77% | 5.09 | 5.10 | 4.98 | 61,195 |
| Feb 02 2024 | 5.09 | -0.13 | -2.49% | 5.25 | 5.28 | 5.04 | 102,374 |
| Feb 01 2024 | 5.22 | 0.03 | 0.58% | 5.17 | 5.35 | 5.02 | 130,492 |
| Jan 31 2024 | 5.19 | -0.02 | -0.38% | 5.21 | 5.24 | 5.17 | 42,449 |
| Jan 30 2024 | 5.21 | -0.16 | -2.98% | 5.39 | 5.39 | 5.21 | 52,721 |
| Jan 29 2024 | 5.37 | 0.17 | 3.27% | 5.23 | 5.39 | 5.16 | 92,074 |
