ALTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	38.93	39.27	38.93	39.25	39.25	1.06%	17,828
Nov 20, 2024	38.79	38.86	38.63	38.84	38.84	0.18%	29,821
Nov 19, 2024	38.70	38.84	38.62	38.77	38.77	-0.15%	20,272
Nov 18, 2024	38.67	38.90	38.67	38.83	38.83	0.41%	32,372
Nov 15, 2024	38.65	38.69	38.62	38.67	38.67	-0.10%	23,220
Nov 14, 2024	39.01	39.01	38.70	38.71	38.71	-0.83%	48,271
Nov 13, 2024	39.04	39.11	38.96	39.04	39.04	0.09%	42,053
Nov 12, 2024	39.09	39.12	38.94	39.00	39.00	-0.18%	23,772
Nov 11, 2024	39.03	39.28	39.03	39.07	39.07	0.30%	12,441
Nov 8, 2024	38.74	39.07	38.74	38.96	38.96	0.87%	71,411
Nov 7, 2024	38.74	38.74	38.61	38.62	38.62	-0.16%	238,336
Nov 6, 2024	38.79	38.79	38.47	38.68	38.68	1.82%	21,337
Nov 5, 2024	37.71	38.01	37.68	37.99	37.99	0.85%	20,637
Nov 4, 2024	37.77	37.79	37.54	37.67	37.67	-0.14%	17,451
Nov 1, 2024	37.91	38.03	37.72	37.72	37.72	-0.24%	10,072
Oct 31, 2024	37.96	38.04	37.81	37.81	37.81	-0.55%	52,743
Oct 30, 2024	37.97	38.10	37.97	38.02	38.02	0.12%	17,942
Oct 29, 2024	38.03	38.14	37.97	37.98	37.98	-0.43%	45,445
Oct 28, 2024	38.16	38.25	38.12	38.14	38.14	0.39%	123,395
Oct 25, 2024	38.46	38.46	37.98	37.99	37.99	-1.18%	18,731
Oct 24, 2024	38.50	38.55	38.40	38.45	38.45	-0.26%	16,356
Oct 23, 2024	38.42	38.58	38.42	38.55	38.55	-0.04%	15,205
Oct 22, 2024	38.46	38.59	38.39	38.56	38.56	-0.07%	25,713
Oct 21, 2024	38.82	38.84	38.52	38.59	38.59	-0.73%	18,547
Oct 18, 2024	38.76	38.91	38.70	38.87	38.87	0.24%	19,601
Oct 17, 2024	38.86	38.86	38.72	38.78	38.78	-0.13%	18,228
Oct 16, 2024	38.60	38.86	38.60	38.83	38.83	0.62%	34,098
Oct 15, 2024	38.61	38.96	38.59	38.59	38.59	0.18%	23,981
Oct 14, 2024	38.24	38.55	38.24	38.52	38.52	0.81%	23,634
Oct 11, 2024	37.97	38.22	37.97	38.21	38.21	0.92%	25,636
Oct 10, 2024	38.06	38.07	37.80	37.86	37.86	-0.42%	22,055
Oct 9, 2024	37.79	38.11	37.78	38.02	38.02	0.53%	52,120
Oct 8, 2024	37.72	37.85	37.65	37.82	37.82	0.61%	27,930
Oct 7, 2024	37.94	37.94	37.52	37.59	37.59	-1.20%	14,228
Oct 4, 2024	37.91	38.07	37.81	38.05	38.05	0.42%	28,369
Oct 3, 2024	38.04	38.04	37.82	37.89	37.89	-0.58%	51,074
Oct 2, 2024	38.10	38.13	37.96	38.11	38.11	-0.10%	48,084
Oct 1, 2024	38.10	38.23	38.04	38.15	38.15	-0.03%	24,709
Sep 30, 2024	38.06	38.16	37.93	38.16	38.16	0.29%	33,372
Sep 27, 2024	37.96	38.19	37.96	38.05	38.05	0.37%	10,128
Sep 26, 2024	37.82	38.03	37.82	37.91	37.91	-0.08%	19,918
Sep 25, 2024	38.12	38.12	37.93	37.94	37.80	-0.24%	42,187
Sep 24, 2024	38.11	38.13	38.00	38.03	37.89	-0.32%	19,218
Sep 23, 2024	37.99	38.18	37.99	38.15	38.01	0.56%	7,484
Sep 20, 2024	37.78	37.94	37.78	37.94	37.80	0.01%	17,154
Sep 19, 2024	38.11	38.11	37.82	37.94	37.80	0.26%	16,030
Sep 18, 2024	38.10	38.13	37.80	37.84	37.70	-0.68%	18,918
Sep 17, 2024	38.22	38.31	38.04	38.10	37.96	-0.31%	31,409
Sep 16, 2024	38.10	38.28	38.10	38.22	38.08	0.71%	32,979
Sep 13, 2024	37.81	38.01	37.75	37.95	37.81	0.61%	29,588
Sep 12, 2024	37.60	37.75	37.40	37.72	37.58	0.38%	14,115
Sep 11, 2024	37.71	37.71	37.03	37.58	37.44	-0.55%	35,040
Sep 10, 2024	37.87	37.91	37.68	37.79	37.65	0.01%	19,660
Sep 9, 2024	37.55	37.90	37.54	37.78	37.64	1.01%	18,908
Sep 6, 2024	37.73	37.86	37.40	37.40	37.26	-0.78%	38,696
Sep 5, 2024	38.06	38.06	37.56	37.70	37.56	-0.83%	34,803
Sep 4, 2024	37.94	38.17	37.82	38.01	37.87	0.37%	23,948
Sep 3, 2024	37.81	38.07	37.80	37.87	37.73	-0.11%	44,587
Aug 30, 2024	37.74	37.91	37.54	37.91	37.77	0.80%	31,999
Aug 29, 2024	37.61	37.72	37.53	37.61	37.47	0.19%	15,665
Aug 28, 2024	37.47	37.70	37.38	37.54	37.40	0.18%	35,685
Aug 27, 2024	37.39	37.48	37.39	37.47	37.33	0.21%	31,550
Aug 26, 2024	37.34	37.58	37.34	37.39	37.25	0.28%	36,966
Aug 23, 2024	37.23	37.31	37.13	37.28	37.15	0.47%	28,984
Aug 22, 2024	37.18	37.18	37.03	37.11	36.97	0.04%	15,706
Aug 21, 2024	37.00	37.09	36.94	37.09	36.96	0.57%	14,871
Aug 20, 2024	36.92	36.96	36.85	36.88	36.75	0.04%	15,387
Aug 19, 2024	36.73	36.89	36.73	36.87	36.73	0.46%	31,563
Aug 16, 2024	36.54	36.75	36.54	36.70	36.56	0.38%	41,259
Aug 15, 2024	36.56	36.62	36.44	36.56	36.42	0.42%	36,071
Aug 14, 2024	36.19	36.46	36.14	36.41	36.27	0.54%	15,573
Aug 13, 2024	36.08	36.21	35.94	36.21	36.08	0.50%	51,693
Aug 12, 2024	36.18	36.18	35.96	36.03	35.90	-0.41%	14,188
Aug 9, 2024	36.10	36.21	35.87	36.18	36.05	0.06%	39,157
Aug 8, 2024	35.80	36.16	35.80	36.16	36.03	1.01%	43,480
Aug 7, 2024	35.95	36.27	35.79	35.80	35.67	0.03%	47,528
Aug 6, 2024	35.61	36.18	35.61	35.79	35.66	0.68%	49,263
Aug 5, 2024	36.16	36.29	35.47	35.55	35.42	-2.13%	44,280
Aug 2, 2024	36.35	36.51	36.02	36.32	36.19	0.11%	33,565
Aug 1, 2024	36.16	36.28	36.03	36.28	36.15	0.67%	20,736
Jul 31, 2024	36.21	36.23	36.04	36.04	35.91	-0.21%	54,584
Jul 30, 2024	35.91	36.15	35.91	36.12	35.98	0.49%	38,997
Jul 29, 2024	35.75	35.99	35.73	35.94	35.81	0.39%	66,308
Jul 26, 2024	35.54	35.91	35.54	35.80	35.67	1.10%	16,200
Jul 25, 2024	35.47	35.75	35.41	35.41	35.28	0.06%	22,374
Jul 24, 2024	35.39	35.51	35.27	35.39	35.26	-0.31%	47,011
Jul 23, 2024	35.67	35.70	35.50	35.50	35.37	-0.50%	45,157
Jul 22, 2024	35.55	35.68	35.44	35.68	35.55	0.59%	10,273
Jul 19, 2024	35.81	35.81	35.41	35.47	35.34	-0.70%	27,003
Jul 18, 2024	35.76	36.09	35.70	35.72	35.59	-0.53%	29,212
Jul 17, 2024	35.57	35.99	35.57	35.91	35.78	0.93%	25,690
Jul 16, 2024	35.28	35.59	35.28	35.58	35.45	1.08%	27,595
Jul 15, 2024	35.27	35.37	35.18	35.20	35.07	-0.11%	94,851
Jul 12, 2024	35.16	35.42	35.16	35.24	35.11	0.48%	72,201
Jul 11, 2024	34.76	35.11	34.76	35.07	34.94	0.95%	130,682
Jul 10, 2024	34.49	34.74	34.49	34.74	34.61	0.78%	36,330
Jul 9, 2024	34.49	34.60	34.41	34.47	34.34	-0.09%	38,380
Jul 8, 2024	34.59	34.66	34.48	34.50	34.37	-0.26%	18,043
Jul 5, 2024	34.44	34.59	34.31	34.59	34.46	0.46%	19,580
Jul 3, 2024	34.52	34.55	34.41	34.43	34.30	-0.17%	41,738