ALDEL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 37.70 | 1.20 | 3.29% | 36.80 | 37.70 | 36.50 | 838 |
Mar 27 2024 | 36.50 | -0.60 | -1.62% | 37.20 | 37.30 | 36.50 | 1,258 |
Mar 26 2024 | 37.10 | -0.30 | -0.80% | 37.40 | 37.50 | 37.10 | 414 |
Mar 25 2024 | 37.40 | -0.10 | -0.27% | 37.50 | 37.50 | 37.30 | 383 |
Mar 22 2024 | 37.50 | -0.20 | -0.53% | 37.50 | 37.60 | 37.50 | 7,823 |
Mar 21 2024 | 37.70 | -0.50 | -1.31% | 38.30 | 38.50 | 37.70 | 465 |
Mar 20 2024 | 38.20 | -0.40 | -1.04% | 38.60 | 38.70 | 38.20 | 129 |
Mar 19 2024 | 38.60 | 0.70 | 1.85% | 37.50 | 38.90 | 37.50 | 252 |
Mar 18 2024 | 37.90 | -1.10 | -2.82% | 38.30 | 38.50 | 37.90 | 708 |
Mar 15 2024 | 39.00 | 0.50 | 1.30% | 38.50 | 39.80 | 38.30 | 1,154 |
Mar 14 2024 | 38.50 | -1.40 | -3.51% | 39.90 | 39.90 | 38.50 | 444 |
Mar 13 2024 | 39.90 | -1.10 | -2.68% | 41.00 | 41.00 | 39.90 | 500 |
Mar 12 2024 | 41.00 | 0.30 | 0.74% | 40.70 | 41.40 | 40.60 | 3,926 |
Mar 11 2024 | 40.70 | 1.30 | 3.30% | 39.40 | 41.00 | 39.40 | 372 |
Mar 08 2024 | 39.40 | 0.90 | 2.34% | 38.40 | 39.60 | 38.40 | 375 |
Mar 07 2024 | 38.50 | 1.30 | 3.49% | 37.90 | 38.50 | 37.60 | 1,411 |
Mar 06 2024 | 37.20 | 0.80 | 2.20% | 36.40 | 37.20 | 36.30 | 1,954 |
Mar 05 2024 | 36.40 | 0.10 | 0.28% | 36.40 | 36.40 | 36.10 | 2,921 |
Mar 04 2024 | 36.30 | 0.30 | 0.83% | 36.00 | 36.30 | 36.00 | 1,152 |
Mar 01 2024 | 36.00 | 0.80 | 2.27% | 35.20 | 36.00 | 35.00 | 302 |
Feb 29 2024 | 35.20 | -1.20 | -3.30% | 35.90 | 36.00 | 33.10 | 2,790 |
Feb 28 2024 | 36.40 | 0.00 | 0.00% | 36.40 | 36.40 | 36.40 | 0.00 |
Feb 27 2024 | 36.40 | -0.70 | -1.89% | 37.20 | 37.40 | 36.00 | 3,652 |
Feb 26 2024 | 37.10 | -0.70 | -1.85% | 37.90 | 37.90 | 37.10 | 442 |
Feb 23 2024 | 37.80 | 0.20 | 0.53% | 37.70 | 38.00 | 37.60 | 6,746 |
Feb 22 2024 | 37.60 | -0.20 | -0.53% | 37.80 | 38.20 | 37.10 | 1,224 |
Feb 21 2024 | 37.80 | -2.20 | -5.50% | 39.40 | 39.40 | 36.00 | 2,165 |
Feb 20 2024 | 40.00 | -0.40 | -0.99% | 40.40 | 40.60 | 40.00 | 319 |
Feb 19 2024 | 40.40 | -1.20 | -2.88% | 41.70 | 41.70 | 40.20 | 1,203 |
Feb 16 2024 | 41.60 | -0.40 | -0.95% | 42.20 | 42.20 | 41.60 | 657 |
Feb 15 2024 | 42.00 | -0.50 | -1.18% | 42.40 | 42.50 | 41.70 | 786 |
Feb 14 2024 | 42.50 | -0.20 | -0.47% | 42.70 | 42.70 | 42.20 | 113 |
Feb 13 2024 | 42.70 | 0.50 | 1.18% | 42.20 | 43.40 | 42.00 | 684 |
Feb 12 2024 | 42.20 | 0.20 | 0.48% | 42.00 | 42.20 | 42.00 | 212 |
Feb 09 2024 | 42.00 | 0.20 | 0.48% | 42.00 | 43.20 | 41.00 | 1,002 |
Feb 08 2024 | 41.80 | -0.20 | -0.48% | 42.90 | 43.90 | 41.80 | 1,257 |
Feb 07 2024 | 42.00 | -3.00 | -6.67% | 44.50 | 44.50 | 40.50 | 1,569 |
Feb 06 2024 | 45.00 | -2.80 | -5.86% | 46.00 | 46.70 | 44.70 | 5,206 |
Feb 05 2024 | 47.80 | -0.20 | -0.42% | 48.40 | 48.40 | 47.20 | 355 |
Feb 02 2024 | 48.00 | 0.30 | 0.63% | 47.70 | 48.30 | 47.70 | 611 |
Feb 01 2024 | 47.70 | -0.60 | -1.24% | 48.30 | 48.40 | 47.70 | 186 |
Jan 31 2024 | 48.30 | -0.30 | -0.62% | 48.40 | 48.50 | 48.30 | 55 |
Jan 30 2024 | 48.60 | 1.40 | 2.97% | 47.30 | 49.10 | 47.30 | 354 |
Jan 29 2024 | 47.20 | -1.30 | -2.68% | 48.40 | 48.50 | 47.20 | 1,029 |
Jan 26 2024 | 48.50 | 0.10 | 0.21% | 48.40 | 48.50 | 48.40 | 103 |
Jan 25 2024 | 48.40 | -0.20 | -0.41% | 48.40 | 48.40 | 48.00 | 44 |
Jan 24 2024 | 48.60 | 1.10 | 2.32% | 47.60 | 50.60 | 47.60 | 816 |
Jan 23 2024 | 47.50 | 0.40 | 0.85% | 47.20 | 47.70 | 47.20 | 158 |
Jan 22 2024 | 47.10 | 0.10 | 0.21% | 47.10 | 47.40 | 47.00 | 127 |
Jan 19 2024 | 47.00 | -0.80 | -1.67% | 47.80 | 47.90 | 47.00 | 285 |
Jan 18 2024 | 47.80 | -0.50 | -1.04% | 48.10 | 48.10 | 47.30 | 380 |
Jan 17 2024 | 48.30 | -0.60 | -1.23% | 48.90 | 48.90 | 47.90 | 579 |
Jan 16 2024 | 48.90 | -0.10 | -0.20% | 48.80 | 48.90 | 48.80 | 157 |
Jan 15 2024 | 49.00 | 0.00 | 0.00% | 49.20 | 49.30 | 49.00 | 133 |
Jan 12 2024 | 49.00 | 0.00 | 0.00% | 49.00 | 49.20 | 48.80 | 99 |
Jan 11 2024 | 49.00 | 0.00 | 0.00% | 49.10 | 49.20 | 49.00 | 90 |
Jan 10 2024 | 49.00 | -0.10 | -0.20% | 49.10 | 49.20 | 49.00 | 86 |
Jan 09 2024 | 49.10 | 0.00 | 0.00% | 49.10 | 49.10 | 49.00 | 82 |
Jan 08 2024 | 49.10 | 0.10 | 0.20% | 49.10 | 49.10 | 48.80 | 88 |
Jan 05 2024 | 49.00 | -0.40 | -0.81% | 49.40 | 49.40 | 49.00 | 137 |
Jan 04 2024 | 49.40 | 0.50 | 1.02% | 49.10 | 49.40 | 49.10 | 76 |
Jan 03 2024 | 48.90 | -0.30 | -0.61% | 49.40 | 49.80 | 48.90 | 854 |
Jan 02 2024 | 49.20 | -0.10 | -0.20% | 49.30 | 49.50 | 48.90 | 245 |