ALAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	33.69	33.93	32.86	32.91	32.91	-2.51%	64,498
Aug 18, 2025	33.74	33.90	33.59	33.76	33.76	0.02%	48,432
Aug 15, 2025	33.82	33.88	33.34	33.75	33.75	-0.06%	151,341
Aug 14, 2025	33.61	34.03	33.61	33.77	33.77	-0.47%	99,688
Aug 13, 2025	34.43	34.55	33.70	33.93	33.93	-1.05%	112,450
Aug 12, 2025	33.96	34.30	33.76	34.29	34.29	2.02%	110,838
Aug 11, 2025	33.61	33.83	33.46	33.61	33.61	0.15%	64,985
Aug 8, 2025	33.45	33.72	33.44	33.56	33.56	0.96%	87,798
Aug 7, 2025	33.15	33.46	32.90	33.24	33.24	1.37%	74,077
Aug 6, 2025	32.62	32.92	32.47	32.79	32.79	1.20%	70,233
Aug 5, 2025	33.00	33.00	32.28	32.40	32.40	-1.22%	62,656
Aug 4, 2025	32.43	32.89	32.43	32.80	32.80	2.50%	43,640
Aug 1, 2025	32.15	32.50	31.76	32.00	32.00	-3.53%	102,810
Jul 31, 2025	33.60	33.60	32.95	33.17	33.17	2.06%	79,967
Jul 30, 2025	32.11	32.58	32.11	32.50	32.50	1.06%	49,816
Jul 29, 2025	32.49	32.67	32.03	32.16	32.16	-0.68%	65,849
Jul 28, 2025	32.16	32.38	32.10	32.38	32.38	1.06%	42,904
Jul 25, 2025	31.91	32.17	31.91	32.04	32.04	0.66%	30,676
Jul 24, 2025	32.03	32.19	31.73	31.83	31.83	0.32%	49,231
Jul 23, 2025	31.61	31.80	31.52	31.73	31.73	1.83%	26,430
Jul 22, 2025	31.58	31.58	30.88	31.16	31.16	-1.42%	61,279
Jul 21, 2025	32.14	32.14	31.61	31.61	31.61	-0.38%	85,892
Jul 18, 2025	31.77	32.21	31.57	31.73	31.73	1.08%	139,715
Jul 17, 2025	31.26	31.49	31.12	31.39	31.39	1.05%	39,867
Jul 16, 2025	31.12	31.22	30.78	31.07	31.07	-0.33%	39,272
Jul 15, 2025	31.17	31.26	31.05	31.17	31.17	0.98%	116,053
Jul 14, 2025	30.70	30.91	30.54	30.87	30.87	0.96%	17,946
Jul 11, 2025	30.47	31.14	30.37	30.57	30.57	0.01%	19,610
Jul 10, 2025	30.79	30.79	30.24	30.57	30.57	-0.42%	11,782
Jul 9, 2025	30.73	31.61	30.56	30.70	30.70	0.95%	113,514