ALAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	33.69	34.30	33.69	34.19	34.19	2.33%	38,737
Mar 3, 2026	33.05	33.70	32.61	33.41	33.41	-1.93%	96,795
Mar 2, 2026	33.58	34.21	33.39	34.07	34.07	-0.42%	332,488
Feb 27, 2026	34.25	34.45	34.01	34.22	34.21	-1.92%	74,775
Feb 26, 2026	35.20	35.20	34.45	34.89	34.89	-1.20%	69,274
Feb 25, 2026	34.87	35.32	34.86	35.31	35.31	1.82%	36,432
Feb 24, 2026	34.40	34.75	34.07	34.68	34.68	1.25%	108,438
Feb 23, 2026	34.65	34.73	34.12	34.25	34.25	-1.65%	111,631
Feb 20, 2026	34.64	35.19	34.64	34.82	34.82	0.18%	86,849
Feb 19, 2026	34.69	34.90	34.51	34.76	34.76	-0.06%	64,927
Feb 18, 2026	34.54	35.03	34.40	34.78	34.78	1.55%	52,613
Feb 17, 2026	34.03	34.45	33.70	34.25	34.25	-0.20%	42,636
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