ALRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	29.73	29.73	29.73	29.73	29.73	-0.74%	17
May 6, 2026	29.95	29.95	29.95	29.95	29.95	1.52%	26
May 5, 2026	29.51	29.51	29.51	29.51	29.50	0.84%	2
May 4, 2026	29.26	29.26	29.26	29.26	29.26	-0.72%	13
May 1, 2026	29.47	29.47	29.47	29.47	29.47	0.18%	2
Apr 30, 2026	29.42	29.42	29.42	29.42	29.42	1.52%	2
Apr 29, 2026	28.90	28.98	28.90	28.98	28.98	0.10%	895
Apr 28, 2026	28.95	28.95	28.95	28.95	28.95	-0.54%	-
Apr 27, 2026	29.08	29.10	29.08	29.10	29.10	-0.36%	204
Apr 24, 2026	29.21	29.21	29.21	29.21	29.21	0.64%	-
Apr 23, 2026	29.02	29.02	29.02	29.02	29.02	-0.66%	-
Apr 22, 2026	29.21	29.21	29.21	29.21	29.21	1.09%	-
Apr 21, 2026	29.18	29.18	28.90	28.90	28.90	-0.52%	221
Apr 20, 2026	29.08	29.08	29.05	29.05	29.05	-0.25%	137
Apr 17, 2026	29.19	29.19	29.12	29.12	29.12	0.89%	241
Apr 16, 2026	28.92	28.92	28.81	28.87	28.87	0.15%	411
Apr 15, 2026	28.73	28.83	28.71	28.83	28.83	0.86%	885
Apr 14, 2026	28.51	28.58	28.51	28.58	28.58	1.11%	110
Apr 13, 2026	27.94	28.26	27.94	28.26	28.26	1.18%	268
Apr 10, 2026	28.04	28.04	27.94	27.94	27.93	0.05%	322
Apr 9, 2026	27.68	27.92	27.64	27.92	27.92	0.89%	434
Apr 8, 2026	27.58	27.67	27.58	27.67	27.67	2.79%	1,731
Apr 7, 2026	26.92	26.92	26.92	26.92	26.92	0.14%	-
Apr 6, 2026	26.89	26.89	26.89	26.89	26.89	0.52%	33
Apr 2, 2026	26.75	26.75	26.75	26.75	26.75	0.15%	-
Apr 1, 2026	26.71	26.71	26.71	26.71	26.71	0.83%	2
Mar 31, 2026	26.49	26.49	26.49	26.49	26.49	3.02%	21
Mar 30, 2026	25.80	25.80	25.71	25.71	25.71	-0.17%	451
Mar 27, 2026	25.76	25.76	25.76	25.76	25.76	-1.94%	11
Mar 26, 2026	26.27	26.27	26.27	26.27	26.27	-1.65%	202
Mar 25, 2026	26.71	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%	-