ALRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	27.63	27.63	27.41	27.41	27.41	-1.15%	533
Feb 20, 2026	27.72	27.72	27.72	27.72	27.72	0.74%	125
Feb 19, 2026	27.52	27.52	27.52	27.52	27.52	-0.60%	8
Feb 18, 2026	27.72	27.72	27.69	27.69	27.69	0.65%	117
Feb 17, 2026	27.30	27.51	27.30	27.51	27.51	0.44%	110
Feb 13, 2026	27.39	27.39	27.39	27.39	27.39	-0.21%	-
Feb 12, 2026	27.87	27.87	27.45	27.45	27.45	-1.52%	114
Feb 11, 2026	27.91	27.91	27.87	27.87	27.87	-0.17%	323
Feb 10, 2026	28.11	28.11	27.92	27.92	27.92	-0.44%	238
Feb 9, 2026	27.94	28.04	27.94	28.04	28.04	0.51%	118
Feb 6, 2026	27.65	27.90	27.65	27.90	27.90	1.64%	110
Feb 5, 2026	27.45	27.54	27.45	27.45	27.45	-1.30%	525
Feb 4, 2026	27.93	27.93	27.81	27.81	27.81	-0.56%	210
Feb 3, 2026	28.12	28.12	27.77	27.97	27.97	-1.06%	542
Feb 2, 2026	28.25	28.27	28.25	28.27	28.27	0.86%	270
Jan 30, 2026	28.14	28.14	28.03	28.03	28.03	-0.67%	329
Jan 29, 2026	28.15	28.22	28.15	28.22	28.22	-0.21%	2,180
Jan 28, 2026	28.28	28.28	28.28	28.28	28.28	-0.23%	-
Jan 27, 2026	28.34	28.34	28.34	28.34	28.34	0.73%	24
Jan 26, 2026	28.13	28.13	28.13	28.13	28.13	0.68%	6
Jan 23, 2026	27.94	27.94	27.94	27.94	27.94	0.23%	-
Jan 22, 2026	27.88	27.88	27.88	27.88	27.88	0.36%	1
Jan 21, 2026	27.78	27.78	27.78	27.78	27.78	0.92%	1
Jan 20, 2026	27.70	27.70	27.53	27.53	27.53	-2.04%	1,033
Jan 16, 2026	28.10	28.10	28.10	28.10	28.10	0.34%	16
Jan 15, 2026	28.01	28.01	28.01	28.01	28.01	0.45%	-
Jan 14, 2026	27.88	27.88	27.88	27.88	27.88	-0.57%	-
Jan 13, 2026	28.05	28.05	28.04	28.04	28.04	-0.27%	5,501
Jan 12, 2026	28.12	28.12	28.12	28.12	28.12	0.07%	-
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