ALRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	31.23	31.23	31.23	31.23	31.23	-0.44%	11
Sep 3, 2026	31.37	31.37	31.37	31.37	31.37	0.96%	11
Sep 2, 2026	31.07	31.07	31.07	31.07	31.07	0.24%	22
Sep 1, 2026	31.00	31.00	31.00	31.00	30.99	-0.76%	14
Aug 31, 2026	31.23	31.23	31.23	31.23	31.23	-0.52%	24
Aug 28, 2026	31.40	31.40	31.40	31.40	31.40	0.10%	14
Aug 27, 2026	31.36	31.36	31.36	31.36	31.36	0.59%	16
Aug 26, 2026	31.18	31.18	31.18	31.18	31.18	0.04%	23
Aug 25, 2026	31.17	31.17	31.17	31.17	31.17	0.16%	16
Aug 24, 2026	31.12	31.12	31.12	31.12	31.12	-0.03%	31
Aug 21, 2026	31.11	31.14	31.10	31.13	31.13	0.44%	356
Aug 20, 2026	31.24	31.24	30.99	30.99	30.99	-0.97%	314
Aug 19, 2026	31.36	31.36	31.29	31.29	31.29	0.08%	159
Aug 18, 2026	31.27	31.27	31.27	31.27	31.27	-0.55%	14
Aug 17, 2026	31.44	31.44	31.44	31.44	31.44	-0.69%	41
Aug 14, 2026	31.78	31.78	31.66	31.66	31.66	-0.42%	427
Aug 13, 2026	31.79	31.79	31.79	31.79	31.79	0.49%	12
Aug 12, 2026	31.64	31.64	31.64	31.64	31.64	-0.12%	14
Aug 11, 2026	31.68	31.68	31.68	31.68	31.67	-0.03%	11
Aug 10, 2026	31.69	31.69	31.69	31.69	31.69	-0.01%	142
Aug 7, 2026	31.67	31.69	31.63	31.69	31.69	0.47%	529
Aug 6, 2026	31.55	31.59	31.52	31.54	31.54	-0.03%	7,345
Aug 5, 2026	31.53	31.55	31.53	31.55	31.55	-0.16%	2,259
Aug 4, 2026	31.60	31.60	31.60	31.60	31.60	1.48%	10
Aug 3, 2026	31.14	31.14	31.14	31.14	31.14	1.38%	37
Jul 31, 2026	30.72	30.72	30.72	30.72	30.72	0.91%	11
Jul 30, 2026	30.44	30.44	30.44	30.44	30.44	1.55%	212
Jul 29, 2026	29.97	29.97	29.97	29.97	29.97	-0.99%	242
Jul 28, 2026	30.09	30.28	30.09	30.28	30.28	0.68%	235
Jul 27, 2026	30.17	30.17	30.01	30.07	30.07	0.13%	390
Jul 24, 2026	30.09	30.09	30.03	30.03	30.03	0.44%	271
Jul 23, 2026	29.90	29.90	29.90	29.90	29.90	-1.02%	63
Jul 22, 2026	30.15	30.21	30.13	30.21	30.21	-0.15%	3,926
Jul 21, 2026	30.25	30.25	30.25	30.25	30.25	0.48%	20
Jul 20, 2026	30.11	30.11	30.11	30.11	30.11	-0.35%	14
Jul 17, 2026	30.22	30.22	30.22	30.22	30.22	-0.78%	29
Jul 16, 2026	30.56	30.56	30.45	30.45	30.45	-0.42%	503
Jul 15, 2026	30.58	30.58	30.58	30.58	30.58	1.08%	18
Jul 14, 2026	30.25	30.25	30.25	30.25	30.25	0.12%	20
Jul 13, 2026	30.22	30.22	30.22	30.22	30.22	-0.43%	12
Jul 10, 2026	30.35	30.35	30.35	30.35	30.35	0.41%	8
Jul 9, 2026	30.23	30.23	30.23	30.23	30.23	0.88%	8
Jul 8, 2026	29.89	29.96	29.89	29.96	29.96	-0.31%	1,513
Jul 7, 2026	30.06	30.06	30.06	30.06	30.06	-0.23%	22
Jul 6, 2026	29.95	30.12	29.95	30.12	30.12	0.95%	267
Jul 2, 2026	29.84	29.84	29.84	29.84	29.84	0.45%	10
Jul 1, 2026	29.71	29.71	29.71	29.71	29.71	0.16%	9
Jun 30, 2026	29.66	29.66	29.66	29.66	29.66	0.91%	13
Jun 29, 2026	29.39	29.39	29.39	29.39	29.39	0.83%	69
Jun 26, 2026	29.01	29.15	29.01	29.15	29.15	0.50%	5,508