ALRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	28.04	28.10	28.04	28.10	28.10	0.77%	363
Jan 8, 2026	27.88	27.88	27.88	27.88	27.88	-0.08%	7
Jan 7, 2026	27.90	27.90	27.90	27.90	27.90	-0.41%	-
Jan 6, 2026	28.02	28.02	28.02	28.02	28.02	0.78%	5
Jan 5, 2026	27.80	27.80	27.80	27.80	27.80	0.47%	37
Jan 2, 2026	27.67	27.67	27.67	27.67	27.67	0.21%	69
Dec 31, 2025	27.61	27.61	27.61	27.61	27.61	-0.57%	73
Dec 30, 2025	27.80	27.80	27.77	27.77	27.77	0.01%	800
Dec 29, 2025	27.77	27.77	27.77	27.77	27.77	-0.17%	16
Dec 26, 2025	27.82	27.82	27.82	27.82	27.81	-0.06%	84
Dec 24, 2025	27.83	27.83	27.83	27.83	27.83	0.35%	168
Dec 23, 2025	27.74	27.74	27.74	27.74	27.74	0.46%	92
Dec 22, 2025	27.61	27.61	27.61	27.61	27.61	0.17%	20
Dec 19, 2025	27.56	27.56	27.56	27.56	27.43	0.71%	200
Dec 18, 2025	27.37	27.37	27.37	27.37	27.24	0.80%	114
Dec 17, 2025	27.15	27.15	27.15	27.15	27.02	-1.08%	77
Dec 16, 2025	27.37	27.45	27.36	27.45	27.32	-0.32%	5,033
Dec 15, 2025	27.54	27.54	27.54	27.54	27.40	-0.28%	11
Dec 12, 2025	27.72	27.72	27.61	27.61	27.48	-1.23%	301
Dec 11, 2025	27.96	27.96	27.96	27.96	27.82	0.25%	56
Dec 10, 2025	27.69	27.89	27.69	27.89	27.75	0.52%	462
Dec 9, 2025	27.79	27.79	27.74	27.74	27.61	-0.02%	421
Dec 8, 2025	27.75	27.75	27.75	27.75	27.61	-0.23%	53
Dec 5, 2025	27.81	27.81	27.81	27.81	27.68	0.27%	302
Dec 4, 2025	27.76	27.76	27.74	27.74	27.60	-0.17%	1,206
Dec 3, 2025	27.81	27.81	27.78	27.78	27.65	0.29%	1,251
Dec 2, 2025	27.70	27.70	27.70	27.70	27.57	0.37%	126
Dec 1, 2025	27.60	27.60	27.60	27.60	27.47	-0.60%	48
Nov 28, 2025	27.77	27.77	27.77	27.77	27.64	0.58%	57
Nov 26, 2025	27.61	27.61	27.61	27.61	27.48	0.70%	126
Nov 25, 2025	27.03	27.42	27.03	27.42	27.29	1.38%	986
Nov 24, 2025	27.04	27.04	27.04	27.04	26.91	1.68%	44
Nov 21, 2025	26.60	26.60	26.60	26.60	26.47	0.94%	71
Nov 20, 2025	26.35	26.35	26.35	26.35	26.22	-1.66%	53
Nov 19, 2025	26.79	26.79	26.79	26.79	26.67	0.26%	76
Nov 18, 2025	26.72	26.72	26.72	26.72	26.60	-0.76%	-
Nov 17, 2025	26.93	26.93	26.93	26.93	26.80	-0.84%	-
Nov 14, 2025	27.22	27.22	27.16	27.16	27.03	-0.18%	231
Nov 13, 2025	27.21	27.21	27.21	27.21	27.08	-1.66%	-
Nov 12, 2025	27.66	27.66	27.66	27.66	27.53	0.34%	16
Nov 11, 2025	27.57	27.57	27.57	27.57	27.44	0.22%	112
Nov 10, 2025	27.51	27.51	27.51	27.51	27.38	1.46%	91
Nov 7, 2025	27.11	27.11	27.11	27.11	26.99	-0.08%	-
Nov 6, 2025	27.13	27.13	27.13	27.13	27.01	-1.04%	-
Nov 5, 2025	27.42	27.42	27.42	27.42	27.29	0.76%	39
Nov 4, 2025	27.21	27.21	27.21	27.21	27.08	-0.95%	4
Nov 3, 2025	27.48	27.48	27.48	27.48	27.35	0.03%	-
Oct 31, 2025	27.47	27.47	27.47	27.47	27.34	0.04%	86
Oct 30, 2025	27.45	27.45	27.45	27.45	27.32	-0.85%	-
Oct 29, 2025	27.69	27.69	27.69	27.69	27.56	-0.20%	5