ALRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	31.72	31.77	31.42	31.42	31.42	-0.96%	6
Oct 15, 2026	31.50	31.72	31.50	31.72	31.72	0.63%	920
Oct 14, 2026	31.71	31.71	31.52	31.52	31.52	-1.13%	1,058
Oct 13, 2026	31.84	31.88	31.83	31.88	31.88	0.08%	3,494
Oct 12, 2026	31.89	31.90	31.85	31.85	31.85	0.13%	429
Oct 9, 2026	31.81	31.81	31.81	31.81	31.81	0.70%	7
Oct 8, 2026	31.63	31.63	31.59	31.59	31.59	-0.48%	167
Oct 7, 2026	31.75	31.75	31.75	31.75	31.75	-0.23%	16
Oct 6, 2026	31.91	31.91	31.82	31.82	31.82	0.73%	3,449
Oct 5, 2026	31.59	31.59	31.59	31.59	31.59	0.48%	159
Oct 2, 2026	31.44	31.44	31.44	31.44	31.44	0.90%	19
Oct 1, 2026	31.16	31.16	31.16	31.16	31.16	-0.11%	17
Sep 30, 2026	31.20	31.20	31.19	31.19	31.19	-0.01%	3,606
Sep 29, 2026	31.19	31.19	31.19	31.19	31.19	-0.22%	17
Sep 28, 2026	31.38	31.38	31.26	31.26	31.26	-1.02%	409
Sep 25, 2026	31.48	31.58	31.48	31.58	31.58	0.66%	1,899
Sep 24, 2026	31.38	31.38	31.38	31.38	31.38	0.19%	27
Sep 23, 2026	31.32	31.32	31.32	31.32	31.32	-0.77%	18
Sep 22, 2026	31.60	31.60	31.56	31.56	31.56	-0.18%	1,449
Sep 21, 2026	31.62	31.62	31.62	31.62	31.62	1.57%	34
Sep 18, 2026	31.13	31.13	31.13	31.13	31.13	0.14%	35
Sep 17, 2026	31.06	31.09	31.06	31.09	31.09	0.99%	943
Sep 16, 2026	30.78	30.78	30.78	30.78	30.78	-0.55%	14
Sep 15, 2026	30.95	30.95	30.95	30.95	30.95	-0.32%	12
Sep 14, 2026	31.07	31.12	31.05	31.05	31.05	-0.42%	1,615
Sep 11, 2026	31.18	31.18	31.18	31.18	31.18	1.10%	11
Sep 10, 2026	30.84	30.84	30.81	30.84	30.84	-0.21%	2,017
Sep 9, 2026	30.91	30.91	30.91	30.91	30.91	-0.44%	31
Sep 8, 2026	31.04	31.04	31.04	31.04	31.04	-0.60%	13
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