ALRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	26.71	26.71	26.71	26.71	-	0.64%	11
Mar 24, 2026	26.54	26.54	26.54	26.54	26.54	-0.59%	2
Mar 23, 2026	26.70	26.70	26.70	26.70	26.70	1.16%	2
Mar 20, 2026	26.50	26.50	26.39	26.39	26.39	-1.35%	111
Mar 19, 2026	26.75	26.75	26.75	26.75	26.75	-	62
Mar 18, 2026	26.75	26.75	26.75	26.75	26.75	-1.30%	-
Mar 17, 2026	27.11	27.11	27.11	27.11	27.11	0.33%	3
Mar 16, 2026	26.94	27.02	26.94	27.02	27.02	1.18%	142
Mar 13, 2026	26.71	26.71	26.71	26.71	26.70	-0.64%	4
Mar 12, 2026	26.88	26.88	26.88	26.88	26.88	-1.56%	15
Mar 11, 2026	27.30	27.30	27.30	27.30	27.30	-0.14%	6
Mar 10, 2026	27.34	27.34	27.34	27.34	27.34	-0.34%	-
Mar 9, 2026	27.43	27.43	27.43	27.43	27.43	0.81%	-
Mar 6, 2026	27.21	27.34	27.21	27.21	27.21	-1.23%	262
Mar 5, 2026	27.71	27.71	27.55	27.55	27.55	-0.56%	110
Mar 4, 2026	27.71	27.73	27.70	27.71	27.71	0.71%	722
Mar 3, 2026	27.51	27.51	27.51	27.51	27.51	-1.00%	2
Mar 2, 2026	27.79	27.79	27.79	27.79	27.79	0.09%	-
Feb 27, 2026	27.77	27.77	27.77	27.77	27.77	-0.35%	4
Feb 26, 2026	27.86	27.86	27.86	27.86	27.86	-0.45%	-
Feb 25, 2026	27.99	27.99	27.99	27.99	27.99	0.88%	-
Feb 24, 2026	27.75	27.75	27.75	27.75	27.75	1.24%	-
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