ALAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	39.00	39.26	38.70	39.21	39.21	1.45%	108,054
Oct 28, 2025	38.61	38.75	38.29	38.65	38.65	0.81%	79,835
Oct 27, 2025	38.21	38.41	38.04	38.34	38.34	2.02%	208,599
Oct 24, 2025	37.39	37.73	37.39	37.58	37.58	1.68%	106,468
Oct 23, 2025	36.56	37.15	36.56	36.96	36.96	1.43%	48,678
Oct 22, 2025	36.88	36.94	35.89	36.44	36.44	-1.27%	89,129
Oct 21, 2025	37.05	37.11	36.83	36.91	36.91	-0.57%	36,450
Oct 20, 2025	37.27	37.34	37.06	37.12	37.12	0.38%	73,473
Oct 17, 2025	36.92	37.08	36.52	36.98	36.98	-0.70%	169,287
Oct 16, 2025	37.71	37.81	36.96	37.24	37.24	-0.27%	186,193
Oct 15, 2025	37.61	37.83	36.97	37.34	37.34	0.76%	94,282
Oct 14, 2025	37.18	37.64	36.55	37.06	37.06	-1.98%	90,826
Oct 13, 2025	37.65	37.87	37.41	37.81	37.81	2.83%	62,330
Oct 10, 2025	38.31	38.49	36.70	36.77	36.77	-3.72%	87,690
Oct 9, 2025	38.05	38.29	37.79	38.19	38.19	0.32%	125,621
Oct 8, 2025	37.65	38.07	37.63	38.07	38.07	1.57%	82,581
Oct 7, 2025	38.03	38.05	37.15	37.48	37.48	-0.87%	170,394
Oct 6, 2025	38.25	38.29	37.80	37.81	37.81	0.13%	176,249
Oct 3, 2025	38.25	38.30	37.69	37.76	37.76	-0.79%	195,186
Oct 2, 2025	38.23	38.40	37.65	38.06	38.06	0.71%	236,504
Oct 1, 2025	37.52	37.84	37.21	37.79	37.79	0.77%	372,729
Sep 30, 2025	37.47	37.75	37.20	37.50	37.50	0.32%	513,434
Sep 29, 2025	37.24	37.57	36.95	37.38	37.38	1.25%	100,824
Sep 26, 2025	36.83	36.92	36.40	36.92	36.92	0.52%	71,365
Sep 25, 2025	36.59	37.01	36.30	36.73	36.73	-1.21%	104,471
Sep 24, 2025	37.33	37.41	36.94	37.18	37.18	-0.01%	85,672
Sep 23, 2025	37.79	37.79	37.17	37.19	37.19	-1.57%	97,915
Sep 22, 2025	37.33	37.88	37.16	37.78	37.78	1.15%	154,864
Sep 19, 2025	37.12	37.35	36.95	37.35	37.35	1.08%	766,755
Sep 18, 2025	36.89	37.22	36.69	36.95	36.95	1.04%	154,485
Sep 17, 2025	36.56	36.73	36.10	36.57	36.57	-0.33%	135,184
Sep 16, 2025	36.82	37.64	36.51	36.69	36.69	-0.05%	97,988
Sep 15, 2025	36.31	36.77	36.31	36.71	36.71	1.27%	106,867
Sep 12, 2025	36.16	36.27	36.03	36.25	36.25	0.61%	44,471
Sep 11, 2025	36.33	36.33	36.02	36.03	36.03	-0.36%	85,794
Sep 10, 2025	36.10	36.37	36.00	36.16	36.16	1.63%	100,620
Sep 9, 2025	35.35	35.58	35.17	35.58	35.58	1.95%	192,348
Sep 8, 2025	34.74	35.01	34.74	34.90	34.90	1.66%	62,047
Sep 5, 2025	34.70	34.70	33.64	34.33	34.33	0.21%	112,685
Sep 4, 2025	33.99	34.26	33.89	34.26	34.26	1.54%	92,618
Sep 3, 2025	33.70	33.90	33.58	33.74	33.74	0.90%	346,690
Sep 2, 2025	33.02	33.44	32.82	33.44	33.44	-0.90%	43,371
Aug 29, 2025	34.16	34.17	33.60	33.75	33.75	-1.62%	92,584
Aug 28, 2025	33.86	34.52	33.80	34.30	34.30	1.27%	202,113
Aug 27, 2025	33.75	33.88	33.63	33.87	33.87	0.21%	47,729
Aug 26, 2025	33.49	33.80	33.39	33.80	33.80	1.26%	144,888
Aug 25, 2025	33.36	33.74	33.17	33.38	33.38	0.18%	70,673
Aug 22, 2025	32.46	33.42	32.43	33.32	33.32	2.37%	63,077
Aug 21, 2025	32.62	32.81	32.43	32.55	32.55	-0.34%	82,532
Aug 20, 2025	32.74	32.74	31.88	32.66	32.66	-0.76%	106,537