ALAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	42.69	43.04	42.69	43.06	-	0.80%	5,980
May 13, 2026	42.53	42.89	41.95	42.72	42.72	1.21%	76,934
May 12, 2026	42.36	42.36	41.38	42.21	42.21	-0.94%	59,977
May 11, 2026	41.97	42.73	41.87	42.61	42.61	1.91%	42,522
May 8, 2026	41.93	41.93	41.60	41.81	41.81	0.43%	48,338
May 7, 2026	42.03	42.13	41.41	41.63	41.63	-1.37%	35,750
May 6, 2026	41.25	42.21	40.92	42.21	42.21	3.74%	40,567
May 5, 2026	40.91	41.00	40.69	40.69	40.69	0.60%	57,128
May 4, 2026	40.23	40.58	40.09	40.45	40.45	0.89%	64,468
May 1, 2026	39.66	40.14	39.58	40.09	40.09	1.78%	70,319
Apr 30, 2026	39.75	39.75	38.88	39.39	39.39	0.30%	50,906
Apr 29, 2026	39.53	39.73	39.04	39.27	39.27	0.25%	119,649
Apr 28, 2026	38.93	39.28	38.58	39.18	39.18	-1.62%	116,143
Apr 27, 2026	39.57	39.82	39.30	39.82	39.82	0.28%	79,669
Apr 24, 2026	39.30	39.91	38.95	39.71	39.71	1.95%	72,911
Apr 23, 2026	39.05	39.64	38.72	38.95	38.95	-0.59%	56,764
Apr 22, 2026	39.05	39.48	38.97	39.18	39.18	1.11%	215,280
Apr 21, 2026	38.84	39.11	38.53	38.75	38.75	-0.36%	55,202
Apr 20, 2026	38.82	38.89	38.28	38.89	38.89	-0.21%	51,167
Apr 17, 2026	38.56	39.10	38.56	38.97	38.97	1.54%	88,946
Apr 16, 2026	38.33	38.60	37.90	38.38	38.38	-0.13%	48,677
Apr 15, 2026	37.72	38.56	37.54	38.43	38.43	1.45%	292,826
Apr 14, 2026	36.96	37.93	36.89	37.88	37.88	2.68%	186,255
Apr 13, 2026	35.73	36.95	35.73	36.89	36.89	2.16%	83,581
Apr 10, 2026	35.51	36.53	35.51	36.11	36.11	1.38%	170,396
Apr 9, 2026	35.20	35.64	34.91	35.62	35.62	0.88%	73,076
Apr 8, 2026	35.49	35.92	35.00	35.31	35.31	4.04%	118,436
Apr 7, 2026	33.45	34.16	33.31	33.94	33.94	0.35%	152,864
Apr 6, 2026	33.55	33.84	33.26	33.82	33.82	0.36%	66,132
Apr 2, 2026	32.33	34.01	32.33	33.70	33.70	0.27%	178,871
Apr 1, 2026	33.09	33.62	32.99	33.61	33.61	1.73%	76,974
Mar 31, 2026	31.67	33.04	31.52	33.04	33.04	6.27%	139,201
Mar 30, 2026	31.86	32.06	30.85	31.09	31.09	-1.87%	75,641
Mar 27, 2026	32.22	32.28	31.63	31.68	31.68	-2.18%	69,829
Mar 26, 2026	33.24	33.24	32.37	32.39	32.39	-3.80%	71,825
Mar 25, 2026	33.78	33.95	33.50	33.67	33.67	0.72%	100,833
Mar 24, 2026	33.51	33.57	33.20	33.43	33.43	-0.42%	97,910
Mar 23, 2026	33.65	34.07	33.46	33.57	33.57	1.29%	34,205
Mar 20, 2026	33.99	33.99	32.82	33.14	33.14	-4.57%	80,082
Mar 19, 2026	33.51	34.73	33.45	34.73	34.73	1.88%	114,513
Mar 18, 2026	34.33	34.55	34.09	34.09	34.09	-0.98%	23,834
Mar 17, 2026	34.43	34.54	34.32	34.43	34.43	-0.07%	36,545
Mar 16, 2026	34.12	34.68	34.12	34.45	34.45	2.56%	120,451
Mar 13, 2026	33.96	34.23	33.58	33.59	33.59	-0.74%	62,302
Mar 12, 2026	34.30	34.33	33.80	33.84	33.84	-2.11%	107,636
Mar 11, 2026	34.44	34.76	34.32	34.57	34.57	0.96%	64,574
Mar 10, 2026	34.38	34.68	34.20	34.24	34.24	-0.13%	27,436
Mar 9, 2026	33.17	34.48	33.04	34.28	34.28	2.22%	175,617
Mar 6, 2026	33.73	34.10	33.44	33.54	33.54	-2.13%	139,769
Mar 5, 2026	34.28	34.54	33.78	34.27	34.27	0.24%	41,175