ALRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	29.81	29.81	29.81	29.81	-	0.90%	11
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
May 14, 2026	29.97	29.97	29.97	29.97	29.97	0.44%	36
May 13, 2026	29.72	29.83	29.69	29.83	29.83	0.26%	2,310
May 12, 2026	29.74	29.76	29.65	29.76	29.76	-0.05%	2,346
May 11, 2026	29.77	29.77	29.77	29.77	29.77	-0.20%	20
May 8, 2026	29.82	29.83	29.82	29.83	29.83	0.33%	200
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	-0.71%	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	-0.53%	-
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	0.14%	411
Apr 15, 2026	28.73	28.83	28.71	28.83	28.83	0.87%	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