ALAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	42.25	42.25	42.25	42.26	42.26	-4.69%	49,499
Oct 21, 2026	44.16	44.48	43.92	44.34	44.34	1.72%	59,373
Oct 20, 2026	42.37	44.01	42.36	43.59	43.59	0.02%	85,276
Oct 19, 2026	43.83	44.08	43.46	43.58	43.58	1.21%	50,181
Oct 16, 2026	44.06	44.11	42.90	43.06	43.06	-3.32%	109,866
Oct 15, 2026	43.71	44.88	43.27	44.54	44.54	-0.43%	116,486
Oct 14, 2026	45.92	45.92	44.48	44.73	44.73	-3.64%	43,313
Oct 13, 2026	45.87	46.44	45.69	46.42	46.42	-0.13%	32,661
Oct 12, 2026	46.96	46.96	46.35	46.48	46.48	-1.46%	26,765
Oct 9, 2026	47.07	47.52	46.79	47.17	47.17	1.46%	84,436
Oct 8, 2026	47.28	47.47	46.16	46.49	46.49	-2.37%	61,084
Oct 7, 2026	47.50	47.65	47.23	47.62	47.62	-0.79%	72,373
Oct 6, 2026	48.24	48.36	48.00	48.00	48.00	0.78%	75,414
Oct 5, 2026	47.19	47.86	47.19	47.63	47.63	1.25%	59,201
Oct 2, 2026	47.03	47.35	46.87	47.04	47.04	0.60%	80,006
Oct 1, 2026	46.78	46.89	46.33	46.76	46.76	0.62%	32,303
Sep 30, 2026	46.84	46.96	46.47	46.47	46.47	-0.17%	60,511
Sep 29, 2026	46.47	46.78	46.33	46.55	46.55	0.45%	50,114
Sep 28, 2026	46.60	46.72	45.96	46.34	46.34	-1.26%	77,389
Sep 25, 2026	47.15	47.15	46.56	46.93	46.93	0.15%	249,726
Sep 24, 2026	46.21	46.98	46.21	46.86	46.86	0.34%	89,451
Sep 23, 2026	47.18	47.18	46.62	46.70	46.70	-1.14%	127,764
Sep 22, 2026	46.94	47.46	46.92	47.24	47.24	0.60%	63,614
Sep 21, 2026	46.27	47.02	45.99	46.96	46.96	2.69%	63,792
Sep 18, 2026	45.43	45.73	45.12	45.73	45.73	1.49%	58,777
Sep 17, 2026	45.04	45.20	44.80	45.06	45.06	1.81%	41,400
Sep 16, 2026	44.19	44.63	43.86	44.26	44.26	0.91%	62,928
Sep 15, 2026	43.93	44.29	43.79	43.86	43.86	-0.79%	39,420
Sep 14, 2026	44.05	44.64	43.92	44.21	44.21	-2.13%	106,128
Sep 11, 2026	45.26	45.52	45.16	45.17	45.17	0.38%	50,831
Sep 10, 2026	44.93	45.33	44.87	45.00	45.00	-1.48%	33,957
Sep 9, 2026	45.90	46.00	45.67	45.67	45.67	-0.49%	27,902
Sep 8, 2026	45.91	46.25	45.69	45.90	45.90	0.70%	35,721
Sep 4, 2026	45.33	45.58	45.25	45.58	45.58	1.07%	78,146
Sep 3, 2026	44.53	45.21	44.40	45.10	45.10	1.96%	34,475
Sep 2, 2026	43.78	44.24	43.78	44.23	44.23	0.50%	36,342
Sep 1, 2026	44.04	44.31	43.82	44.01	44.01	-1.52%	30,575
Aug 31, 2026	44.41	45.12	44.30	44.69	44.69	-0.18%	50,006
Aug 28, 2026	45.29	45.38	44.64	44.77	44.77	-1.39%	36,011
Aug 27, 2026	45.37	45.40	44.79	45.40	45.40	2.00%	48,872
Aug 26, 2026	44.54	44.64	44.30	44.51	44.51	-0.24%	27,220
Aug 25, 2026	44.38	44.66	44.20	44.62	44.62	1.76%	57,390
Aug 24, 2026	44.28	44.28	43.54	43.85	43.85	-1.73%	34,092
Aug 21, 2026	45.01	45.01	44.42	44.62	44.62	0.77%	40,142
Aug 20, 2026	44.13	44.45	44.03	44.28	44.28	-0.27%	141,182
Aug 19, 2026	45.07	45.07	43.99	44.40	44.40	-0.98%	49,955
Aug 18, 2026	45.42	45.51	44.64	44.84	44.84	-3.03%	33,017
Aug 17, 2026	46.47	46.57	46.13	46.24	46.24	-0.15%	63,571
Aug 14, 2026	46.17	46.31	46.00	46.31	46.31	0.50%	103,135
Aug 13, 2026	45.96	46.30	45.85	46.08	46.08	0.90%	48,782