ALR

AlerisLife Historical Data

Company Name Stock Ticker Symbol Market Type
AlerisLife Inc ALR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.09 7.63% 1.27 12:51:42
Open Price Low Price High Price Close Price Prev Close
1.29 1.26 1.32 1.18
more quote information »

ALR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.301.321.111.19387,070-0.03-2.31%
1 Month1.182.161.061.42295,3390.097.63%
3 Months1.242.161.061.38130,1000.032.42%
6 Months2.832.911.061.58104,349-1.56-55.12%
1 Year2.723.041.061.6296,486-1.45-53.31%
3 Years2.723.041.061.6296,486-1.45-53.31%
5 Years2.723.041.061.6296,486-1.45-53.31%

ALR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 1.18 -0.01 -0.84% 1.19 1.26 1.11 1,707,000
Aug 16 2022 1.19 -0.05 -4.03% 1.24 1.25 1.18 61,065
Aug 15 2022 1.24 0.02 1.64% 1.20 1.25 1.165 69,863
Aug 12 2022 1.22 -0.03 -2.4% 1.24 1.27 1.20 59,785
Aug 11 2022 1.25 -0.06 -4.58% 1.30 1.32 1.23 37,638
Aug 10 2022 1.31 -0.02 -1.13% 1.34 1.38 1.29 56,212
Aug 09 2022 1.325 -0.03 -1.85% 1.32 1.37 1.27 103,047
Aug 08 2022 1.35 -0.36 -21.05% 1.70 1.70 1.31 394,924
Aug 05 2022 1.71 0.52 43.7% 1.19 2.16 1.1612 2,551,392
Aug 04 2022 1.19 0.05 4.39% 1.13 1.20 1.12 121,721
Aug 03 2022 1.14 -0.02 -1.72% 1.12 1.19 1.12 278,923
Aug 02 2022 1.16 0.02 1.75% 1.11 1.19 1.11 33,718
Aug 01 2022 1.14 -0.01 -0.87% 1.16 1.17 1.112 9,203
Jul 29 2022 1.15 0.00 0.0% 1.14 1.17 1.11 81,643
Jul 28 2022 1.15 0.00 0.0% 1.19 1.19 1.1198 14,938
Jul 27 2022 1.15 0.01 0.88% 1.14 1.17 1.11 55,105
Jul 26 2022 1.14 0.07 6.54% 1.10 1.19 1.06 219,232
Jul 25 2022 1.07 -0.02 -1.83% 1.09 1.104 1.06 12,918
Jul 22 2022 1.09 -0.06 -5.22% 1.15 1.15 1.08 16,640
Jul 21 2022 1.15 -0.02 -1.71% 1.18 1.20 1.13 21,811
Jul 20 2022 1.17 0.02 1.74% 1.15 1.1708 1.13 32,731
Jul 19 2022 1.15 0.02 1.76% 1.13 1.17 1.12 101,043
Jul 18 2022 1.1301 0.00 0.01% 1.15 1.20 1.12 29,827
See More Historical Prices ยป
Your Recent History
NASDAQ
ALR
AlerisLife
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220818 17:07:26