Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
ALDAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 3.13 | -0.01 | -0.32% | 3.14 | 3.14 | 3.10 | 99 |
| Apr 23 2024 | 3.14 | 0.03 | 0.96% | 3.11 | 3.17 | 3.08 | 244 |
| Apr 22 2024 | 3.11 | -0.02 | -0.64% | 3.13 | 3.13 | 3.08 | 267 |
| Apr 19 2024 | 3.13 | -0.05 | -1.57% | 3.18 | 3.18 | 3.13 | 95 |
| Apr 18 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 1 |
| Apr 17 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 21 |
| Apr 16 2024 | 3.18 | 0.02 | 0.63% | 3.16 | 3.18 | 3.11 | 513 |
| Apr 15 2024 | 3.16 | -0.01 | -0.32% | 3.15 | 3.16 | 3.15 | 850 |
| Apr 12 2024 | 3.17 | -0.04 | -1.25% | 3.21 | 3.21 | 3.17 | 175 |
| Apr 11 2024 | 3.21 | 0.04 | 1.26% | 3.17 | 3.21 | 3.17 | 81 |
| Apr 10 2024 | 3.17 | 0.00 | 0.00% | 3.17 | 3.17 | 3.17 | 3 |
| Apr 09 2024 | 3.17 | 0.00 | 0.00% | 3.17 | 3.17 | 3.17 | 15 |
| Apr 08 2024 | 3.17 | 0.00 | 0.00% | 3.17 | 3.17 | 3.17 | 51 |
| Apr 05 2024 | 3.17 | -0.02 | -0.63% | 3.20 | 3.20 | 3.15 | 142 |
| Apr 04 2024 | 3.19 | 0.09 | 2.90% | 3.10 | 3.19 | 3.10 | 491 |
| Apr 03 2024 | 3.10 | -0.21 | -6.34% | 3.31 | 3.31 | 3.04 | 1,116 |
| Apr 02 2024 | 3.31 | -0.21 | -5.97% | 3.52 | 3.52 | 3.31 | 1,751 |
| Mar 28 2024 | 3.52 | 0.02 | 0.57% | 3.53 | 3.55 | 3.52 | 333 |
| Mar 27 2024 | 3.50 | 0.00 | 0.00% | 3.51 | 3.53 | 3.50 | 86 |
| Mar 26 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.50 | 3.50 | 10 |
| Mar 25 2024 | 3.50 | -0.03 | -0.85% | 3.50 | 3.50 | 3.50 | 371 |
| Mar 22 2024 | 3.53 | 0.00 | 0.00% | 3.53 | 3.54 | 3.53 | 35 |
| Mar 21 2024 | 3.53 | -0.05 | -1.40% | 3.59 | 3.59 | 3.53 | 122 |
| Mar 20 2024 | 3.58 | 0.05 | 1.42% | 3.53 | 3.58 | 3.53 | 401 |
| Mar 19 2024 | 3.53 | -0.07 | -1.94% | 3.60 | 3.60 | 3.53 | 226 |
| Mar 18 2024 | 3.60 | 0.06 | 1.69% | 3.54 | 3.60 | 3.54 | 332 |
| Mar 15 2024 | 3.54 | 0.08 | 2.31% | 3.46 | 3.54 | 3.46 | 202 |
| Mar 14 2024 | 3.46 | 0.11 | 3.28% | 3.37 | 3.46 | 3.37 | 191 |
| Mar 13 2024 | 3.35 | -0.30 | -8.22% | 3.65 | 3.65 | 3.35 | 1,415 |
| Mar 12 2024 | 3.65 | 0.01 | 0.27% | 3.64 | 3.65 | 3.64 | 704 |
| Mar 11 2024 | 3.64 | 0.00 | 0.00% | 3.64 | 3.64 | 3.60 | 162 |
| Mar 08 2024 | 3.64 | 0.06 | 1.68% | 3.65 | 3.70 | 3.55 | 939 |
| Mar 07 2024 | 3.58 | 0.03 | 0.85% | 3.55 | 3.58 | 3.55 | 115 |
| Mar 06 2024 | 3.55 | 0.13 | 3.80% | 3.42 | 3.55 | 3.42 | 690 |
| Mar 05 2024 | 3.42 | 0.00 | 0.00% | 3.45 | 3.45 | 3.42 | 51 |
| Mar 04 2024 | 3.42 | 0.01 | 0.29% | 3.41 | 3.42 | 3.41 | 16 |
| Mar 01 2024 | 3.41 | 0.01 | 0.29% | 3.40 | 3.42 | 3.40 | 397 |
| Feb 29 2024 | 3.40 | -0.02 | -0.58% | 3.60 | 3.60 | 3.40 | 2,289 |
| Feb 28 2024 | 3.42 | 0.30 | 9.62% | 3.20 | 3.50 | 3.20 | 2,778 |
| Feb 27 2024 | 3.12 | 0.12 | 4.00% | 3.00 | 3.18 | 3.00 | 1,236 |
| Feb 26 2024 | 3.00 | -0.06 | -1.96% | 3.06 | 3.06 | 3.00 | 1,487 |
| Feb 23 2024 | 3.06 | -0.01 | -0.33% | 3.07 | 3.08 | 3.05 | 233 |
| Feb 22 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 26 |
| Feb 21 2024 | 3.07 | -0.01 | -0.32% | 3.08 | 3.09 | 3.03 | 233 |
| Feb 20 2024 | 3.08 | -0.07 | -2.22% | 3.13 | 3.13 | 3.08 | 557 |
| Feb 19 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.15 | 3.15 | 0.00 |
| Feb 16 2024 | 3.15 | -0.25 | -7.35% | 3.40 | 3.40 | 3.06 | 3,637 |
| Feb 15 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 234 |
| Feb 14 2024 | 3.40 | -0.20 | -5.56% | 3.60 | 3.60 | 3.40 | 463 |
| Feb 13 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 32 |
| Feb 12 2024 | 3.60 | -0.32 | -8.16% | 3.90 | 3.90 | 3.51 | 1,992 |
| Feb 09 2024 | 3.92 | -0.16 | -3.92% | 4.00 | 4.00 | 3.90 | 1,531 |
| Feb 08 2024 | 4.08 | 0.05 | 1.24% | 4.03 | 4.08 | 4.03 | 461 |
| Feb 07 2024 | 4.03 | -0.23 | -5.40% | 4.26 | 4.26 | 3.90 | 2,768 |
| Feb 06 2024 | 4.26 | -0.17 | -3.84% | 4.43 | 4.43 | 4.26 | 208 |
| Feb 05 2024 | 4.43 | -0.11 | -2.42% | 4.54 | 4.56 | 4.43 | 362 |
| Feb 02 2024 | 4.54 | -0.13 | -2.78% | 4.68 | 4.68 | 4.54 | 716 |
| Feb 01 2024 | 4.67 | 0.00 | 0.00% | 4.67 | 4.67 | 4.67 | 1 |
| Jan 31 2024 | 4.67 | 0.00 | 0.00% | 4.67 | 4.67 | 4.67 | 13 |
| Jan 30 2024 | 4.67 | 0.00 | 0.00% | 4.67 | 4.67 | 4.67 | 11 |
| Jan 29 2024 | 4.67 | 0.01 | 0.21% | 4.66 | 4.67 | 4.66 | 145 |
| Jan 26 2024 | 4.66 | -0.05 | -1.06% | 4.71 | 4.71 | 4.66 | 573 |
