Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALUP11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 29.29 | -0.20 | -0.68% | 29.43 | 29.58 | 29.16 | 947,900 |
| May 06 2024 | 29.49 | 0.35 | 1.20% | 29.04 | 29.60 | 28.97 | 1,502,000 |
| May 03 2024 | 29.14 | 0.44 | 1.53% | 28.84 | 29.38 | 28.83 | 3,443,200 |
| May 02 2024 | 28.70 | 0.86 | 3.09% | 27.99 | 29.11 | 27.91 | 7,385,500 |
| Apr 30 2024 | 27.84 | -0.08 | -0.29% | 27.92 | 28.01 | 27.71 | 1,763,400 |
| Apr 29 2024 | 27.92 | 0.20 | 0.72% | 27.65 | 28.02 | 27.56 | 1,083,200 |
| Apr 26 2024 | 27.72 | 0.32 | 1.17% | 27.40 | 28.68 | 27.40 | 1,269,100 |
| Apr 25 2024 | 27.40 | -0.21 | -0.76% | 27.70 | 27.72 | 27.18 | 1,078,700 |
| Apr 24 2024 | 27.61 | 0.00 | 0.00% | 27.82 | 27.82 | 27.47 | 448,900 |
| Apr 23 2024 | 27.61 | -0.60 | -2.13% | 28.18 | 28.18 | 27.61 | 632,800 |
| Apr 22 2024 | 28.21 | -0.63 | -2.19% | 28.47 | 28.51 | 27.97 | 798,100 |
| Apr 19 2024 | 28.842 | 0.18 | 0.64% | 28.7555 | 28.9189 | 28.5632 | 934,990 |
| Apr 18 2024 | 28.6593 | 0.05 | 0.17% | 28.7074 | 28.8997 | 28.5344 | 414,811 |
| Apr 17 2024 | 28.6113 | -0.01 | -0.03% | 28.8708 | 29.0054 | 28.6113 | 524,027 |
| Apr 16 2024 | 28.6209 | -0.01 | -0.03% | 28.4767 | 28.8324 | 28.2555 | 999,792 |
| Apr 15 2024 | 28.6305 | -0.41 | -1.42% | 28.9381 | 29.0151 | 28.3998 | 1,018,410 |
| Apr 12 2024 | 29.0439 | 0.09 | 0.30% | 29.0727 | 29.0727 | 28.717 | 831,911 |
| Apr 11 2024 | 28.9574 | 0.06 | 0.20% | 28.9958 | 29.2266 | 28.4863 | 2,501,560 |
| Apr 10 2024 | 28.8997 | -0.59 | -1.99% | 29.3419 | 29.4573 | 28.842 | 789,161 |
| Apr 09 2024 | 29.4861 | 0.29 | 0.99% | 29.2939 | 29.64 | 29.2746 | 494,799 |
| Apr 08 2024 | 29.1977 | -0.12 | -0.43% | 29.3227 | 29.3996 | 29.0343 | 752,964 |
| Apr 05 2024 | 29.3227 | 0.05 | 0.16% | 29.265 | 29.3996 | 29.0823 | 772,415 |
| Apr 04 2024 | 29.2746 | -0.24 | -0.81% | 29.6496 | 29.7553 | 29.14 | 907,738 |
| Apr 03 2024 | 29.515 | -0.10 | -0.32% | 29.6111 | 29.8034 | 29.3323 | 608,487 |
| Apr 02 2024 | 29.6111 | 0.00 | 0.00% | 29.6015 | 29.7649 | 29.3708 | 828,583 |
| Apr 01 2024 | 29.6111 | 0.24 | 0.82% | 29.3419 | 29.8515 | 29.3419 | 1,625,338 |
| Mar 28 2024 | 29.3708 | -0.37 | -1.23% | 29.7649 | 29.8419 | 29.3708 | 667,464 |
| Mar 27 2024 | 29.7361 | 0.25 | 0.85% | 29.6111 | 29.8995 | 29.3323 | 490,950 |
| Mar 26 2024 | 29.4861 | 0.24 | 0.82% | 29.2458 | 29.7457 | 29.1016 | 527,355 |
| Mar 25 2024 | 29.2458 | -0.55 | -1.84% | 29.8899 | 29.8899 | 29.1208 | 1,037,549 |
| Mar 22 2024 | 29.7938 | -0.52 | -1.71% | 30.3802 | 30.3802 | 29.5919 | 3,089,973 |
| Mar 21 2024 | 30.3129 | 0.19 | 0.64% | 30.111 | 30.5052 | 30.0918 | 1,157,374 |
| Mar 20 2024 | 30.1207 | 0.38 | 1.29% | 29.7361 | 30.236 | 29.6592 | 824,838 |
| Mar 19 2024 | 29.7361 | 0.51 | 1.74% | 29.2362 | 29.7361 | 29.1496 | 586,228 |
| Mar 18 2024 | 29.2266 | 0.15 | 0.53% | 29.3227 | 29.4188 | 29.0054 | 417,412 |
| Mar 15 2024 | 29.0727 | -0.33 | -1.11% | 29.4092 | 29.4861 | 28.9958 | 580,299 |
| Mar 14 2024 | 29.3996 | -0.01 | -0.03% | 29.3804 | 29.563 | 29.2362 | 629,186 |
| Mar 13 2024 | 29.4092 | 0.44 | 1.53% | 29.0727 | 29.515 | 28.9958 | 629,914 |
| Mar 12 2024 | 28.967 | -0.05 | -0.17% | 29.0535 | 29.2169 | 28.9381 | 388,183 |
| Mar 11 2024 | 29.0151 | -0.25 | -0.85% | 29.2362 | 29.563 | 28.967 | 982,941 |
| Mar 08 2024 | 29.265 | 0.51 | 1.77% | 28.717 | 29.3227 | 28.717 | 558,144 |
| Mar 07 2024 | 28.7555 | 0.11 | 0.37% | 28.6401 | 28.9574 | 28.4959 | 417,204 |
| Mar 06 2024 | 28.6497 | 0.06 | 0.20% | 28.3613 | 28.7459 | 28.0921 | 1,453,817 |
| Mar 05 2024 | 28.592 | 0.13 | 0.47% | 28.4671 | 28.9189 | 28.4574 | 664,447 |
| Mar 04 2024 | 28.4574 | -0.18 | -0.64% | 28.6401 | 28.7362 | 28.3613 | 732,785 |
| Mar 01 2024 | 28.6401 | 0.01 | 0.03% | 28.6497 | 28.7843 | 28.3132 | 1,193,780 |
| Feb 29 2024 | 28.6305 | -0.21 | -0.73% | 28.8708 | 28.8708 | 28.5151 | 720,927 |
| Feb 28 2024 | 28.842 | -0.13 | -0.46% | 28.7555 | 28.967 | 28.4767 | 754,628 |
| Feb 27 2024 | 28.9766 | 0.29 | 1.01% | 28.7843 | 29.0054 | 28.6305 | 390,368 |
| Feb 26 2024 | 28.6882 | -0.06 | -0.20% | 28.7459 | 28.9766 | 28.5536 | 411,587 |
| Feb 23 2024 | 28.7459 | 0.21 | 0.74% | 28.544 | 28.842 | 28.3613 | 647,493 |
| Feb 22 2024 | 28.5344 | 0.39 | 1.40% | 28.1402 | 28.592 | 28.1113 | 483,357 |
| Feb 21 2024 | 28.1402 | -0.12 | -0.41% | 28.2748 | 28.4767 | 27.9479 | 435,926 |
| Feb 20 2024 | 28.2555 | 0.13 | 0.48% | 28.1113 | 28.4767 | 28.044 | 404,826 |
| Feb 19 2024 | 28.1209 | 0.23 | 0.83% | 27.8902 | 28.3901 | 27.8325 | 550,239 |
| Feb 16 2024 | 27.8902 | -0.23 | -0.82% | 28.1209 | 28.2171 | 27.8133 | 498,023 |
| Feb 15 2024 | 28.1209 | 0.19 | 0.69% | 27.9287 | 28.3421 | 27.9191 | 704,701 |
| Feb 14 2024 | 27.9287 | -0.03 | -0.10% | 27.9287 | 27.9575 | 27.6979 | 531,204 |
| Feb 09 2024 | 27.9575 | 0.04 | 0.14% | 27.9287 | 28.0633 | 27.6979 | 707,717 |
| Feb 08 2024 | 27.9191 | -0.35 | -1.22% | 28.2555 | 28.2555 | 27.7364 | 1,277,512 |
