ALAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	45.76	45.76	45.30	45.67	45.67	2.17%	31,673
Aug 11, 2026	44.69	44.91	44.43	44.70	44.70	0.11%	17,030
Aug 10, 2026	44.84	45.00	44.53	44.65	44.65	-0.51%	35,420
Aug 7, 2026	44.60	44.92	44.33	44.88	44.88	1.31%	25,265
Aug 6, 2026	44.23	44.72	44.23	44.30	44.30	-1.31%	29,631
Aug 5, 2026	45.57	45.61	44.86	44.89	44.89	-1.12%	45,382
Aug 4, 2026	44.30	45.58	44.30	45.40	45.40	2.53%	62,852
Aug 3, 2026	42.82	44.50	42.82	44.28	44.28	2.98%	29,416
Jul 31, 2026	43.61	43.61	42.47	43.00	43.00	1.40%	37,700
Jul 30, 2026	41.71	42.58	41.56	42.41	42.41	5.09%	48,281
Jul 29, 2026	41.53	41.83	40.31	40.35	40.35	-2.37%	116,420
Jul 28, 2026	41.52	41.52	40.50	41.33	41.33	-1.41%	177,861
Jul 27, 2026	42.94	42.94	41.51	41.92	41.92	-0.97%	47,576
Jul 24, 2026	43.58	43.58	42.20	42.33	42.33	-2.85%	28,652
Jul 23, 2026	43.67	44.10	43.19	43.57	43.57	-1.31%	46,103
Jul 22, 2026	44.20	44.55	44.05	44.15	44.15	-1.49%	30,967
Jul 21, 2026	43.91	44.95	43.77	44.82	44.82	4.14%	142,231
Jul 20, 2026	42.95	43.64	42.95	43.04	43.04	0.40%	40,734
Jul 17, 2026	42.22	43.36	41.75	42.87	42.87	-1.14%	432,773
Jul 16, 2026	44.44	44.44	43.03	43.36	43.36	-2.85%	174,437
Jul 15, 2026	44.91	44.91	44.07	44.63	44.63	1.06%	146,721
Jul 14, 2026	44.67	44.89	44.16	44.16	44.16	-0.20%	54,770
Jul 13, 2026	45.39	45.39	44.14	44.25	44.25	-2.47%	53,296
Jul 10, 2026	45.52	45.52	44.98	45.37	45.37	0.87%	49,956
Jul 9, 2026	44.59	45.66	44.48	44.98	44.98	1.00%	52,068
Jul 8, 2026	44.00	44.64	43.52	44.54	44.54	0.76%	103,830
Jul 7, 2026	44.68	45.07	43.56	44.20	44.20	-1.67%	202,738
Jul 6, 2026	44.32	45.27	44.32	44.95	44.95	3.17%	74,423
Jul 2, 2026	45.22	45.41	43.57	43.57	43.57	-3.24%	338,684