ALRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	29.01	29.01	29.01	29.01	29.01	-0.64%	20
Jun 24, 2026	29.19	29.19	29.19	29.19	29.19	-0.20%	7
Jun 23, 2026	29.25	29.25	29.25	29.25	29.25	-0.97%	10
Jun 22, 2026	29.54	29.54	29.54	29.54	29.54	-0.90%	2
Jun 18, 2026	29.81	29.81	29.81	29.81	29.81	0.90%	12
Jun 17, 2026	29.54	29.54	29.54	29.54	29.54	-1.28%	22
Jun 16, 2026	29.92	29.92	29.92	29.92	29.92	-0.33%	2
Jun 15, 2026	30.02	30.02	30.02	30.02	30.02	1.44%	17
Jun 12, 2026	29.60	29.60	29.60	29.60	29.60	0.16%	2
Jun 11, 2026	29.55	29.55	29.55	29.55	29.55	1.54%	2
Jun 10, 2026	29.26	29.26	29.10	29.10	29.10	-1.41%	205
Jun 9, 2026	29.08	29.52	29.08	29.52	29.52	-0.20%	202
Jun 8, 2026	29.79	29.79	29.58	29.58	29.58	-0.12%	507
Jun 5, 2026	29.61	29.61	29.61	29.61	29.61	-2.24%	2
Jun 4, 2026	30.29	30.29	30.29	30.29	30.29	0.28%	2
Jun 3, 2026	30.21	30.21	30.21	30.21	30.21	-0.66%	13
Jun 2, 2026	30.41	30.41	30.41	30.41	30.41	0.21%	23
Jun 1, 2026	30.34	30.34	30.34	30.34	30.34	-0.06%	3
May 29, 2026	30.33	30.36	30.30	30.36	30.36	0.38%	552
May 28, 2026	30.25	30.25	30.25	30.25	30.25	0.55%	2
May 27, 2026	30.04	30.08	30.03	30.08	30.08	0.11%	202
May 26, 2026	30.05	30.05	30.05	30.05	30.05	0.47%	2
May 22, 2026	29.91	29.91	29.91	29.91	29.91	0.29%	53
May 21, 2026	29.82	29.82	29.82	29.82	29.82	0.11%	2
May 20, 2026	29.45	29.79	29.43	29.79	29.79	1.14%	1,634
May 19, 2026	29.45	29.45	29.45	29.45	29.45	-0.99%	2
May 18, 2026	29.75	29.75	29.75	29.75	29.75	0.15%	3
May 15, 2026	29.70	29.70	29.70	29.70	29.70	-0.88%	2