ALAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	28.61	28.77	28.58	28.69	28.69	0.85%	4,875
Jun 3, 2025	28.30	28.61	28.30	28.45	28.45	1.17%	15,745
Jun 2, 2025	27.71	28.16	27.71	28.12	28.12	1.22%	10,857
May 30, 2025	27.56	27.78	27.50	27.78	27.78	-0.64%	2,258
May 29, 2025	28.42	28.42	27.81	27.96	27.96	0.42%	14,670
May 28, 2025	28.01	28.01	27.76	27.84	27.84	-0.08%	5,894
May 27, 2025	27.39	27.92	27.39	27.87	27.87	2.73%	32,724
May 23, 2025	26.87	27.28	26.87	27.13	27.13	-0.43%	6,283
May 22, 2025	27.31	27.46	27.24	27.24	27.24	0.51%	5,357
May 21, 2025	27.33	27.59	26.94	27.10	27.10	-1.25%	4,142
May 20, 2025	27.46	27.51	27.34	27.45	27.45	-0.28%	25,476
May 19, 2025	27.04	27.55	27.04	27.52	27.52	0.21%	4,478
May 16, 2025	27.35	27.50	27.35	27.46	27.46	0.41%	6,915
May 15, 2025	27.22	27.52	27.22	27.35	27.35	-0.75%	2,998
May 14, 2025	27.30	27.56	27.30	27.56	27.56	0.99%	7,853
May 13, 2025	26.74	27.43	26.65	27.29	27.29	3.04%	11,284
May 12, 2025	26.27	26.53	26.23	26.49	26.49	5.13%	11,462
May 9, 2025	25.24	25.25	25.13	25.19	25.19	-0.55%	5,107
May 8, 2025	25.23	25.55	25.23	25.33	25.33	1.72%	13,324
May 7, 2025	24.71	24.90	24.62	24.90	24.90	0.76%	1,789
May 6, 2025	24.71	24.75	24.62	24.72	24.72	-0.10%	1,614
May 5, 2025	24.88	24.88	24.73	24.74	24.74	-0.69%	1,902
May 2, 2025	24.71	25.02	24.71	24.91	24.91	2.53%	33,989
May 1, 2025	24.41	24.55	24.30	24.30	24.30	2.39%	29,434
Apr 30, 2025	23.31	23.73	23.24	23.73	23.73	-0.42%	34,907
Apr 29, 2025	23.62	23.83	23.60	23.83	23.83	0.60%	2,013
Apr 28, 2025	23.77	23.77	23.36	23.69	23.69	-0.15%	2,895
Apr 25, 2025	23.33	23.80	23.33	23.73	23.73	1.99%	7,320
Apr 24, 2025	22.58	23.29	22.58	23.26	23.26	3.47%	4,798
Apr 23, 2025	22.74	22.95	22.44	22.48	22.48	3.48%	7,377
Apr 22, 2025	21.66	21.80	21.59	21.73	21.73	2.68%	2,738
Apr 21, 2025	21.18	21.18	20.89	21.16	21.16	-3.19%	455
Apr 17, 2025	22.10	22.10	21.69	21.86	21.86	-0.21%	1,485
Apr 16, 2025	22.05	22.17	21.57	21.90	21.90	-3.29%	4,180
Apr 15, 2025	22.73	22.73	22.57	22.65	22.65	0.60%	1,810
Apr 14, 2025	22.79	22.79	22.34	22.51	22.51	-0.15%	4,900
Apr 11, 2025	22.34	22.59	22.12	22.55	22.55	1.51%	8,520
Apr 10, 2025	22.54	22.77	21.54	22.21	22.21	-5.25%	3,982
Apr 9, 2025	20.94	23.45	20.57	23.44	23.44	14.16%	36,088
Apr 8, 2025	21.93	21.97	20.53	20.53	20.53	-1.06%	5,372
Apr 7, 2025	20.03	21.37	20.03	20.75	20.75	1.14%	13,900
Apr 4, 2025	21.16	21.16	20.45	20.52	20.52	-6.17%	54,593
Apr 3, 2025	22.32	22.32	21.75	21.87	21.87	-7.43%	31,624
Apr 2, 2025	22.91	23.76	22.91	23.63	23.63	1.54%	38,193
Apr 1, 2025	22.81	23.27	22.81	23.27	23.27	1.61%	6,409
Mar 31, 2025	22.29	22.90	22.27	22.90	22.90	-0.86%	4,777
Mar 28, 2025	23.00	23.10	23.00	23.10	23.10	-2.26%	2,428
Mar 27, 2025	24.01	24.03	23.63	23.63	23.63	-2.39%	2,490
Mar 26, 2025	24.25	24.25	24.21	24.21	24.21	-3.63%	1,294
Mar 25, 2025	25.17	25.17	24.95	25.12	25.12	0.32%	2,895