AALG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	18.80	19.09	18.32	18.75	18.75	1.48%	6,039
Dec 17, 2025	19.56	19.62	18.45	18.47	18.47	-6.45%	10,720
Dec 16, 2025	18.26	19.92	18.20	19.75	19.75	8.70%	11,125
Dec 15, 2025	17.80	18.19	17.25	18.17	18.17	4.84%	12,414
Dec 12, 2025	18.08	19.26	17.33	17.33	17.33	0.16%	6,259
Dec 11, 2025	17.76	18.19	16.92	17.30	17.30	-2.87%	6,920
Dec 10, 2025	17.53	17.93	17.03	17.81	17.81	2.05%	14,479
Dec 9, 2025	16.76	18.37	16.50	17.45	17.45	2.01%	5,290
Dec 8, 2025	17.07	17.35	16.66	17.11	17.11	0.94%	13,942
Dec 5, 2025	15.98	17.20	15.92	16.95	16.95	6.02%	13,625
Dec 4, 2025	16.67	16.69	15.82	15.99	15.99	-3.20%	6,823
Dec 3, 2025	15.89	16.52	15.89	16.52	16.52	4.78%	19,756
Dec 2, 2025	15.26	15.93	14.93	15.76	15.76	4.11%	26,695
Dec 1, 2025	14.66	15.46	14.36	15.14	15.14	-1.69%	9,073
Nov 28, 2025	15.57	15.57	15.10	15.40	15.40	1.82%	14,348
Nov 26, 2025	14.24	15.52	14.24	15.13	15.13	7.03%	35,017
Nov 25, 2025	14.06	14.82	14.06	14.13	14.13	5.01%	9,278
Nov 24, 2025	13.40	13.56	13.40	13.46	13.46	4.02%	10,997
Nov 21, 2025	12.13	13.26	12.13	12.94	12.94	9.90%	13,419
Nov 20, 2025	12.37	12.75	11.77	11.77	11.77	-1.28%	9,389
Nov 19, 2025	12.30	12.56	11.75	11.93	11.92	-0.90%	9,561
Nov 18, 2025	11.77	12.12	11.57	12.03	12.03	0.34%	6,909
Nov 17, 2025	12.81	12.83	11.95	11.99	11.99	-6.44%	12,872
Nov 14, 2025	12.86	13.25	12.77	12.82	12.82	-4.73%	5,005
Nov 13, 2025	13.91	14.00	13.35	13.46	13.46	-5.53%	6,135
Nov 12, 2025	13.75	14.43	13.75	14.24	14.24	6.83%	9,983
Nov 11, 2025	13.92	14.07	13.33	13.33	13.33	-4.55%	5,118
Nov 10, 2025	15.17	15.55	13.95	13.97	13.97	-5.40%	9,233
Nov 7, 2025	12.94	14.77	12.91	14.77	14.76	7.38%	6,298
Nov 6, 2025	14.08	14.46	13.32	13.75	13.75	-3.92%	22,322
Nov 5, 2025	12.98	14.55	12.98	14.31	14.31	12.26%	18,742
Nov 4, 2025	13.56	13.85	12.52	12.75	12.75	-10.38%	18,073
Nov 3, 2025	13.65	14.53	13.65	14.23	14.23	2.95%	11,148
Oct 31, 2025	12.94	13.82	12.86	13.82	13.82	5.42%	5,930
Oct 30, 2025	13.32	13.70	13.02	13.11	13.11	-3.00%	14,184
Oct 29, 2025	12.93	13.52	12.93	13.51	13.51	4.04%	7,396
Oct 28, 2025	14.55	14.55	12.91	12.99	12.99	-10.12%	23,740
Oct 27, 2025	15.28	15.40	14.35	14.45	14.45	-5.66%	48,941
Oct 24, 2025	13.72	15.50	13.51	15.32	15.32	16.13%	45,981
Oct 23, 2025	13.25	13.74	12.57	13.19	13.19	11.40%	100,611
Oct 22, 2025	12.26	12.28	11.76	11.84	11.84	-5.11%	42,723
Oct 21, 2025	12.05	12.52	11.92	12.48	12.48	3.23%	21,920
Oct 20, 2025	11.67	12.20	11.56	12.09	12.09	4.84%	26,592
Oct 17, 2025	11.49	11.75	11.43	11.53	11.53	-0.26%	56,352
Oct 16, 2025	12.91	12.91	11.24	11.56	11.56	-9.55%	94,588
Oct 15, 2025	12.23	12.87	12.16	12.78	12.78	4.87%	47,555
Oct 14, 2025	11.01	12.35	10.96	12.19	12.19	7.65%	50,687
Oct 13, 2025	11.37	11.53	11.19	11.32	11.32	3.78%	39,916
Oct 10, 2025	11.31	11.90	10.80	10.91	10.91	-2.17%	95,558
Oct 9, 2025	12.75	12.80	10.97	11.15	11.15	-2.87%	106,425