Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALKT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 25.69 | 0.66 | 2.64% | 25.02 | 25.74 | 24.75 | 744,737 |
| Jun 20 2024 | 25.03 | 0.11 | 0.44% | 25.23 | 25.45 | 24.96 | 596,233 |
| Jun 18 2024 | 24.92 | -0.75 | -2.92% | 25.55 | 25.755 | 24.59 | 1,503,152 |
| Jun 17 2024 | 25.67 | -0.27 | -1.04% | 25.88 | 26.205 | 25.35 | 391,328 |
| Jun 14 2024 | 25.94 | -0.22 | -0.84% | 26.03 | 26.07 | 25.64 | 299,706 |
| Jun 13 2024 | 26.16 | -0.93 | -3.43% | 27.11 | 27.52 | 26.09 | 397,282 |
| Jun 12 2024 | 27.09 | 0.22 | 0.82% | 27.46 | 27.85 | 26.98 | 328,007 |
| Jun 11 2024 | 26.87 | -0.25 | -0.92% | 26.99 | 27.30 | 26.81 | 240,264 |
| Jun 10 2024 | 27.12 | 0.21 | 0.78% | 26.72 | 27.50 | 26.24 | 430,886 |
| Jun 07 2024 | 26.91 | 0.02 | 0.07% | 26.81 | 26.95 | 26.58 | 305,590 |
| Jun 06 2024 | 26.89 | -0.10 | -0.37% | 26.98 | 27.12 | 26.69 | 311,809 |
| Jun 05 2024 | 26.99 | -0.25 | -0.92% | 27.41 | 27.44 | 25.96 | 512,035 |
| Jun 04 2024 | 27.24 | -0.69 | -2.47% | 27.93 | 27.93 | 27.13 | 404,964 |
| Jun 03 2024 | 27.93 | 0.50 | 1.82% | 27.75 | 28.10 | 27.22 | 414,679 |
| May 31 2024 | 27.43 | -0.33 | -1.19% | 27.81 | 28.0399 | 27.04 | 703,757 |
| May 30 2024 | 27.76 | -0.89 | -3.11% | 28.57 | 28.69 | 27.73 | 296,352 |
| May 29 2024 | 28.65 | 0.55 | 1.96% | 28.00 | 29.17 | 27.96 | 483,395 |
| May 28 2024 | 28.10 | 0.70 | 2.55% | 27.56 | 28.49 | 27.155 | 790,388 |
| May 24 2024 | 27.40 | 0.47 | 1.75% | 27.09 | 27.53 | 26.59 | 267,454 |
| May 23 2024 | 26.93 | -1.01 | -3.61% | 28.08 | 28.4599 | 26.60 | 514,529 |
| May 22 2024 | 27.94 | -0.48 | -1.69% | 28.50 | 28.50 | 27.6401 | 310,760 |
| May 21 2024 | 28.42 | -0.45 | -1.56% | 28.84 | 29.03 | 28.35 | 332,951 |
| May 20 2024 | 28.87 | 1.16 | 4.19% | 27.63 | 29.28 | 27.63 | 1,132,325 |
| May 17 2024 | 27.71 | 1.07 | 4.02% | 26.74 | 27.84 | 26.45 | 785,919 |
| May 16 2024 | 26.64 | 0.62 | 2.38% | 26.02 | 27.58 | 25.89 | 850,110 |
| May 15 2024 | 26.02 | 0.93 | 3.71% | 25.42 | 26.185 | 25.27 | 494,909 |
| May 14 2024 | 25.09 | -0.34 | -1.34% | 25.50 | 25.73 | 25.05 | 342,617 |
| May 13 2024 | 25.43 | -0.65 | -2.49% | 25.89 | 26.128 | 25.3095 | 426,980 |
| May 10 2024 | 26.08 | -0.29 | -1.10% | 26.19 | 26.60 | 26.02 | 342,611 |
| May 09 2024 | 26.37 | -0.20 | -0.75% | 26.52 | 26.72 | 26.22 | 419,273 |
| May 08 2024 | 26.57 | -1.06 | -3.84% | 27.23 | 27.33 | 26.08 | 727,644 |
| May 07 2024 | 27.63 | 0.61 | 2.26% | 27.07 | 27.94 | 26.75 | 592,548 |
| May 06 2024 | 27.02 | -0.31 | -1.13% | 27.34 | 27.35 | 26.10 | 830,748 |
| May 03 2024 | 27.33 | 0.64 | 2.40% | 27.13 | 27.7688 | 26.61 | 622,094 |
| May 02 2024 | 26.69 | 2.29 | 9.39% | 25.00 | 27.87 | 24.77 | 1,030,554 |
| May 01 2024 | 24.40 | 0.33 | 1.37% | 24.17 | 24.95 | 23.9884 | 506,153 |
| Apr 30 2024 | 24.07 | -0.08 | -0.33% | 24.05 | 24.56 | 23.61 | 310,102 |
| Apr 29 2024 | 24.15 | -0.37 | -1.51% | 24.57 | 24.7999 | 24.12 | 212,212 |
| Apr 26 2024 | 24.52 | 0.66 | 2.77% | 23.96 | 24.565 | 23.96 | 316,321 |
| Apr 25 2024 | 23.86 | -0.63 | -2.57% | 24.05 | 24.05 | 23.50 | 245,727 |
| Apr 24 2024 | 24.49 | -0.08 | -0.33% | 24.57 | 24.81 | 24.35 | 207,197 |
| Apr 23 2024 | 24.57 | 0.59 | 2.46% | 24.06 | 24.75 | 24.06 | 191,152 |
| Apr 22 2024 | 23.98 | 0.20 | 0.84% | 23.91 | 24.27 | 23.55 | 254,012 |
| Apr 19 2024 | 23.78 | -0.26 | -1.08% | 23.91 | 24.36 | 23.73 | 200,747 |
| Apr 18 2024 | 24.04 | 0.17 | 0.71% | 23.89 | 24.205 | 23.68 | 274,518 |
| Apr 17 2024 | 23.87 | 0.03 | 0.13% | 23.94 | 24.06 | 23.70 | 162,164 |
| Apr 16 2024 | 23.84 | 0.28 | 1.19% | 23.53 | 24.18 | 23.31 | 238,244 |
| Apr 15 2024 | 23.56 | -0.11 | -0.46% | 23.81 | 23.83 | 23.2675 | 293,474 |
| Apr 12 2024 | 23.67 | -0.64 | -2.63% | 24.07 | 24.115 | 23.52 | 170,953 |
| Apr 11 2024 | 24.31 | 0.51 | 2.14% | 23.81 | 24.39 | 23.59 | 252,497 |
| Apr 10 2024 | 23.80 | -0.28 | -1.16% | 23.53 | 24.025 | 23.42 | 373,552 |
| Apr 09 2024 | 24.08 | 0.01 | 0.04% | 24.20 | 24.30 | 23.95 | 168,255 |
| Apr 08 2024 | 24.07 | 0.33 | 1.39% | 23.81 | 24.10 | 23.76 | 140,974 |
| Apr 05 2024 | 23.74 | 0.57 | 2.46% | 23.16 | 23.81 | 22.86 | 247,084 |
| Apr 04 2024 | 23.17 | -0.19 | -0.81% | 23.66 | 23.77 | 23.09 | 214,976 |
| Apr 03 2024 | 23.36 | 0.15 | 0.65% | 22.96 | 23.51 | 22.92 | 257,647 |
| Apr 02 2024 | 23.21 | -0.48 | -2.03% | 23.14 | 23.48 | 22.65 | 257,992 |
| Apr 01 2024 | 23.69 | -0.88 | -3.58% | 24.60 | 24.73 | 23.59 | 170,232 |
| Mar 28 2024 | 24.57 | 0.58 | 2.42% | 24.00 | 24.74 | 23.91 | 515,059 |
| Mar 27 2024 | 23.99 | 0.16 | 0.67% | 24.01 | 24.24 | 23.71 | 198,080 |
| Mar 26 2024 | 23.83 | -0.03 | -0.13% | 24.02 | 24.205 | 23.795 | 277,648 |
| Mar 25 2024 | 23.86 | -0.44 | -1.81% | 24.25 | 24.33 | 23.78 | 139,741 |
