AALG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	10.11	10.24	10.00	10.16	10.16	2.53%	27,677
Sep 3, 2026	10.12	10.12	9.90	9.91	9.91	-2.09%	21,688
Sep 2, 2026	10.25	10.46	10.10	10.12	10.12	2.16%	35,571
Sep 1, 2026	10.37	10.59	9.90	9.91	9.90	-6.96%	36,799
Aug 31, 2026	10.52	10.75	10.44	10.65	10.65	-3.16%	58,507
Aug 28, 2026	11.35	11.37	10.99	10.99	10.99	-1.17%	23,698
Aug 27, 2026	11.25	11.52	11.12	11.12	11.12	-2.13%	32,880
Aug 26, 2026	11.81	11.89	11.31	11.37	11.37	-1.85%	48,990
Aug 25, 2026	11.55	11.58	10.99	11.58	11.58	4.94%	46,290
Aug 24, 2026	11.63	11.63	10.92	11.04	11.04	-2.88%	32,483
Aug 21, 2026	11.25	11.36	11.15	11.36	11.36	4.55%	14,116
Aug 20, 2026	10.99	11.02	10.75	10.87	10.87	-4.72%	21,987
Aug 19, 2026	11.65	11.70	11.37	11.41	11.41	-3.04%	33,847
Aug 18, 2026	12.11	12.12	11.76	11.76	11.76	-5.12%	34,060
Aug 17, 2026	12.73	12.73	12.39	12.40	12.40	-5.48%	65,612
Aug 14, 2026	13.56	13.56	13.07	13.12	13.12	-3.21%	23,308
Aug 13, 2026	13.83	13.83	13.38	13.55	13.55	1.53%	27,921
Aug 12, 2026	14.31	14.31	13.30	13.35	13.35	-4.86%	22,627
Aug 11, 2026	13.78	14.27	13.76	14.03	14.03	4.08%	9,720
Aug 10, 2026	14.98	14.98	13.46	13.48	13.48	-11.73%	27,235
Aug 7, 2026	15.44	15.58	15.15	15.27	15.27	-1.14%	4,321
Aug 6, 2026	16.08	16.44	15.40	15.45	15.45	-6.94%	9,752
Aug 5, 2026	16.65	17.65	16.60	16.60	16.60	0.29%	52,288
Aug 4, 2026	16.70	16.70	16.05	16.55	16.55	6.44%	31,716
Aug 3, 2026	15.36	16.13	15.28	15.55	15.55	10.07%	31,884
Jul 31, 2026	14.37	14.37	14.03	14.13	14.13	-2.13%	25,505
Jul 30, 2026	13.65	14.50	13.65	14.44	14.43	7.75%	23,277
Jul 29, 2026	13.39	14.13	13.12	13.40	13.40	-6.64%	14,827
Jul 28, 2026	13.49	14.45	13.24	14.35	14.35	5.46%	23,078
Jul 27, 2026	13.48	13.73	12.91	13.61	13.61	6.62%	31,536
Jul 24, 2026	11.50	12.94	11.50	12.76	12.76	12.63%	43,387
Jul 23, 2026	12.39	12.39	10.96	11.33	11.33	-15.50%	67,297
Jul 22, 2026	13.84	14.05	13.30	13.41	13.41	-7.32%	7,519
Jul 21, 2026	14.50	14.54	14.11	14.47	14.47	2.13%	10,064
Jul 20, 2026	14.35	14.41	13.94	14.17	14.17	1.71%	14,685
Jul 17, 2026	14.54	14.63	13.93	13.93	13.93	-7.93%	9,550
Jul 16, 2026	14.66	15.82	14.66	15.13	15.13	-0.42%	11,761
Jul 15, 2026	15.31	15.67	14.93	15.19	15.19	-0.75%	6,826
Jul 14, 2026	16.65	16.65	15.31	15.31	15.31	-7.65%	12,258
Jul 13, 2026	17.53	17.53	16.33	16.57	16.57	-8.03%	18,778
Jul 10, 2026	17.59	18.02	17.09	18.02	18.02	-0.80%	24,121
Jul 9, 2026	17.44	18.70	17.44	18.17	18.17	6.98%	10,659
Jul 8, 2026	17.96	17.96	16.30	16.98	16.98	-8.37%	41,168
Jul 7, 2026	19.60	19.60	18.13	18.53	18.53	-6.34%	34,780
Jul 6, 2026	20.88	21.20	19.70	19.79	19.79	-1.59%	11,376
Jul 2, 2026	21.71	22.07	19.83	20.11	20.11	-3.08%	26,100
Jul 1, 2026	20.87	21.41	20.74	20.74	20.74	0.93%	44,927
Jun 30, 2026	20.09	20.97	19.69	20.55	20.55	2.00%	33,357
Jun 29, 2026	19.66	20.17	19.50	20.15	20.15	-0.06%	22,616
Jun 26, 2026	19.27	20.24	19.27	20.16	20.16	4.20%	20,754