Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALCRB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 20.15 | -0.50 | -2.42% | 20.80 | 21.45 | 20.05 | 35,199 |
| Apr 24 2024 | 20.65 | -0.05 | -0.24% | 20.70 | 20.85 | 20.40 | 24,421 |
| Apr 23 2024 | 20.70 | 0.94 | 4.76% | 19.78 | 20.90 | 19.60 | 57,684 |
| Apr 22 2024 | 19.76 | 0.58 | 3.02% | 19.50 | 19.82 | 19.50 | 26,138 |
| Apr 19 2024 | 19.18 | 0.58 | 3.12% | 18.60 | 19.30 | 18.42 | 29,542 |
| Apr 18 2024 | 18.60 | -0.44 | -2.31% | 19.22 | 19.22 | 18.48 | 44,156 |
| Apr 17 2024 | 19.04 | 0.34 | 1.82% | 18.78 | 19.56 | 18.72 | 34,940 |
| Apr 16 2024 | 18.70 | -0.06 | -0.32% | 18.60 | 19.20 | 17.88 | 63,125 |
| Apr 15 2024 | 18.76 | -0.88 | -4.48% | 19.66 | 19.92 | 18.64 | 50,476 |
| Apr 12 2024 | 19.64 | -1.06 | -5.12% | 20.90 | 20.90 | 19.64 | 81,187 |
| Apr 11 2024 | 20.70 | -0.30 | -1.43% | 21.40 | 21.95 | 19.76 | 96,338 |
| Apr 10 2024 | 21.00 | -1.45 | -6.46% | 21.90 | 22.05 | 20.35 | 119,328 |
| Apr 09 2024 | 22.45 | 0.20 | 0.90% | 22.25 | 22.85 | 22.25 | 23,013 |
| Apr 08 2024 | 22.25 | 0.05 | 0.23% | 22.20 | 22.60 | 21.90 | 39,508 |
| Apr 05 2024 | 22.20 | -1.30 | -5.53% | 23.40 | 23.40 | 22.10 | 22,022 |
| Apr 04 2024 | 23.50 | 0.60 | 2.62% | 23.15 | 23.80 | 23.15 | 18,471 |
| Apr 03 2024 | 22.90 | -0.60 | -2.55% | 23.40 | 23.45 | 22.75 | 21,906 |
| Apr 02 2024 | 23.50 | -0.60 | -2.49% | 24.15 | 24.20 | 23.15 | 49,761 |
| Mar 28 2024 | 24.10 | 0.00 | 0.00% | 24.50 | 24.70 | 24.10 | 13,184 |
| Mar 27 2024 | 24.10 | -0.10 | -0.41% | 24.25 | 24.70 | 24.00 | 17,655 |
| Mar 26 2024 | 24.20 | -0.80 | -3.20% | 25.00 | 25.05 | 24.00 | 16,580 |
| Mar 25 2024 | 25.00 | 0.30 | 1.21% | 24.75 | 25.40 | 24.65 | 9,723 |
| Mar 22 2024 | 24.70 | -0.10 | -0.40% | 24.85 | 25.35 | 24.70 | 7,233 |
| Mar 21 2024 | 24.80 | 0.40 | 1.64% | 24.70 | 25.20 | 24.50 | 11,295 |
| Mar 20 2024 | 24.40 | -0.05 | -0.20% | 24.35 | 24.60 | 24.10 | 9,668 |
| Mar 19 2024 | 24.45 | 0.05 | 0.20% | 24.30 | 24.50 | 24.00 | 17,411 |
| Mar 18 2024 | 24.40 | -0.45 | -1.81% | 24.95 | 25.40 | 24.35 | 20,684 |
| Mar 15 2024 | 24.85 | -0.80 | -3.12% | 25.65 | 25.80 | 24.85 | 19,864 |
| Mar 14 2024 | 25.65 | 0.55 | 2.19% | 25.20 | 26.10 | 25.20 | 13,816 |
| Mar 13 2024 | 25.10 | -0.65 | -2.52% | 25.75 | 25.75 | 25.00 | 31,071 |
| Mar 12 2024 | 25.75 | -0.15 | -0.58% | 26.00 | 26.00 | 25.20 | 14,291 |
| Mar 11 2024 | 25.90 | -0.40 | -1.52% | 26.15 | 26.70 | 25.90 | 16,363 |
| Mar 08 2024 | 26.30 | -0.15 | -0.57% | 26.60 | 26.60 | 26.00 | 13,038 |
| Mar 07 2024 | 26.45 | 0.35 | 1.34% | 26.00 | 26.60 | 25.50 | 15,498 |
| Mar 06 2024 | 26.10 | 1.05 | 4.19% | 25.25 | 26.25 | 25.10 | 17,148 |
| Mar 05 2024 | 25.05 | -1.05 | -4.02% | 26.10 | 26.95 | 25.05 | 39,638 |
| Mar 04 2024 | 26.10 | 0.40 | 1.56% | 25.75 | 26.30 | 25.55 | 22,039 |
| Mar 01 2024 | 25.70 | 1.10 | 4.47% | 24.70 | 25.90 | 24.70 | 32,295 |
| Feb 29 2024 | 24.60 | 0.50 | 2.07% | 24.55 | 24.85 | 24.05 | 17,823 |
| Feb 28 2024 | 24.10 | -1.35 | -5.30% | 25.45 | 25.45 | 24.10 | 16,743 |
| Feb 27 2024 | 25.45 | 0.45 | 1.80% | 24.90 | 25.50 | 24.80 | 22,185 |
| Feb 26 2024 | 25.00 | 0.15 | 0.60% | 25.10 | 25.50 | 24.65 | 26,201 |
| Feb 23 2024 | 24.85 | -0.10 | -0.40% | 25.00 | 25.10 | 24.40 | 16,257 |
| Feb 22 2024 | 24.95 | 0.45 | 1.84% | 24.75 | 25.20 | 24.75 | 18,318 |
| Feb 21 2024 | 24.50 | 0.00 | 0.00% | 24.85 | 24.85 | 24.25 | 11,783 |
| Feb 20 2024 | 24.50 | 0.90 | 3.81% | 25.25 | 25.25 | 24.30 | 36,008 |
| Feb 19 2024 | 23.60 | 0.00 | 0.00% | 23.60 | 23.60 | 23.60 | 0.00 |
| Feb 16 2024 | 23.60 | 0.90 | 3.96% | 23.00 | 24.00 | 23.00 | 37,764 |
| Feb 15 2024 | 22.70 | 1.05 | 4.85% | 21.80 | 23.40 | 21.80 | 42,107 |
| Feb 14 2024 | 21.65 | 0.10 | 0.46% | 21.55 | 21.80 | 21.50 | 21,151 |
| Feb 13 2024 | 21.55 | -0.65 | -2.93% | 22.15 | 22.20 | 21.55 | 22,816 |
| Feb 12 2024 | 22.20 | 0.65 | 3.02% | 22.00 | 22.55 | 21.90 | 19,978 |
| Feb 09 2024 | 21.55 | 0.30 | 1.41% | 21.25 | 21.90 | 21.25 | 22,875 |
| Feb 08 2024 | 21.25 | -0.30 | -1.39% | 21.65 | 21.75 | 20.85 | 31,064 |
| Feb 07 2024 | 21.55 | -0.65 | -2.93% | 22.10 | 22.35 | 21.35 | 32,243 |
| Feb 06 2024 | 22.20 | 0.25 | 1.14% | 22.10 | 22.40 | 21.90 | 22,448 |
| Feb 05 2024 | 21.95 | -0.15 | -0.68% | 22.10 | 22.30 | 21.75 | 21,317 |
| Feb 02 2024 | 22.10 | 0.00 | 0.00% | 22.45 | 22.55 | 21.95 | 14,486 |
| Feb 01 2024 | 22.10 | -0.30 | -1.34% | 22.50 | 22.70 | 22.05 | 21,734 |
| Jan 31 2024 | 22.40 | -0.50 | -2.18% | 22.80 | 22.85 | 22.30 | 19,921 |
| Jan 30 2024 | 22.90 | -0.40 | -1.72% | 23.30 | 23.50 | 22.60 | 23,392 |
| Jan 29 2024 | 23.30 | -0.55 | -2.31% | 23.85 | 23.90 | 23.25 | 21,174 |
