ALAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	34.24	34.59	34.04	34.32	34.32	0.26%	79,274
Feb 12, 2026	35.00	35.05	34.16	34.23	34.23	-2.34%	67,054
Feb 11, 2026	35.59	35.59	34.72	35.05	35.05	-0.66%	101,473
Feb 10, 2026	35.73	35.73	35.27	35.28	35.28	-0.45%	75,424
Feb 9, 2026	34.52	35.66	34.52	35.44	35.44	2.14%	104,673
Feb 6, 2026	34.49	34.84	33.86	34.70	34.70	3.03%	90,535
Feb 5, 2026	33.92	34.15	33.42	33.68	33.68	-1.95%	108,106
Feb 4, 2026	35.22	35.22	33.88	34.35	34.35	-2.97%	66,734
Feb 3, 2026	36.28	36.28	35.00	35.40	35.40	-1.93%	77,432
Feb 2, 2026	35.61	36.32	35.53	36.10	36.10	0.69%	174,440
Jan 30, 2026	36.53	36.88	35.69	35.85	35.85	-2.37%	130,855
Jan 29, 2026	37.19	37.19	35.96	36.72	36.72	-1.47%	97,021
Jan 28, 2026	37.40	37.40	37.08	37.27	37.27	0.66%	70,114
Jan 27, 2026	36.67	37.14	36.57	37.02	37.02	1.71%	55,963
Jan 26, 2026	36.59	36.77	36.40	36.40	36.40	-0.23%	76,347
Jan 23, 2026	36.31	36.67	36.24	36.49	36.48	0.65%	51,321
Jan 22, 2026	36.49	36.49	36.02	36.25	36.25	0.64%	52,388
Jan 21, 2026	36.03	36.26	35.52	36.02	36.02	0.73%	43,693
Jan 20, 2026	36.14	36.41	35.75	35.76	35.76	-3.09%	84,581
Jan 16, 2026	37.15	37.17	36.82	36.90	36.90	-0.46%	54,291
Jan 15, 2026	37.30	37.39	37.03	37.07	37.07	1.39%	73,967
Jan 14, 2026	37.00	37.00	36.31	36.56	36.56	-2.04%	142,159
Jan 13, 2026	37.32	37.54	37.10	37.32	37.32	-0.05%	72,518
Jan 12, 2026	36.71	37.48	36.71	37.34	37.34	0.89%	52,608
Jan 9, 2026	36.74	37.08	36.74	37.01	37.01	1.24%	56,355
Jan 8, 2026	36.98	36.98	36.43	36.56	36.56	-1.17%	52,520
Jan 7, 2026	37.26	37.35	36.92	36.99	36.99	-0.76%	105,706
Jan 6, 2026	37.10	37.30	36.84	37.27	37.27	0.87%	92,830
Jan 5, 2026	36.76	36.97	36.67	36.95	36.95	1.76%	153,233
Jan 2, 2026	36.58	36.85	36.17	36.31	36.31	0.55%	179,985
Dec 31, 2025	36.53	36.60	36.03	36.11	36.11	-0.91%	166,818
Dec 30, 2025	36.52	36.66	36.43	36.44	36.44	-0.63%	516,892
Dec 29, 2025	36.57	36.75	36.44	36.67	36.67	-0.68%	70,984
Dec 26, 2025	37.00	37.08	36.82	36.92	36.92	-0.22%	61,036
Dec 24, 2025	36.91	37.07	36.85	37.00	37.00	0.25%	80,109
Dec 23, 2025	36.62	36.94	36.45	36.91	36.91	0.56%	146,199
Dec 22, 2025	36.82	36.82	36.51	36.71	36.71	0.86%	60,028
Dec 19, 2025	36.10	36.52	36.07	36.39	36.39	1.79%	80,952
Dec 18, 2025	35.66	36.04	35.50	35.75	35.75	1.19%	67,201
Dec 17, 2025	36.59	36.59	35.33	35.33	34.79	-2.78%	152,214
Dec 16, 2025	36.00	36.47	35.86	36.34	35.78	0.68%	86,608
Dec 15, 2025	36.83	36.83	36.09	36.10	35.54	-1.16%	86,898
Dec 12, 2025	37.33	37.33	36.30	36.52	35.96	-2.87%	49,064
Dec 11, 2025	37.30	37.70	36.94	37.60	37.02	-	48,601
Dec 10, 2025	37.25	37.74	37.17	37.60	37.02	0.59%	105,981
Dec 9, 2025	37.20	37.53	37.12	37.38	36.81	0.30%	38,158
Dec 8, 2025	37.36	37.36	37.10	37.27	36.70	0.11%	45,197
Dec 5, 2025	37.20	37.43	37.01	37.23	36.66	0.30%	38,582
Dec 4, 2025	37.04	37.21	36.77	37.12	36.55	0.89%	33,534
Dec 3, 2025	36.79	36.92	36.39	36.79	36.23	-0.26%	65,996