ALTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.62	11.73	11.57	11.71	11.71	0.68%	7,721
Dec 19, 2024	11.62	11.64	11.60	11.63	11.63	-0.04%	9,443
Dec 18, 2024	11.81	11.83	11.61	11.64	11.64	-1.44%	17,907
Dec 17, 2024	11.80	11.83	11.78	11.81	11.81	-0.17%	14,126
Dec 16, 2024	11.86	11.87	11.82	11.83	11.83	-0.25%	5,102
Dec 13, 2024	11.85	11.88	11.85	11.86	11.86	-0.17%	2,985
Dec 12, 2024	11.89	11.91	11.86	11.88	11.88	-0.24%	10,102
Dec 11, 2024	11.92	11.95	11.90	11.90	11.90	-0.39%	8,702
Dec 10, 2024	12.02	12.02	11.92	11.95	11.95	-0.17%	9,439
Dec 9, 2024	12.05	12.05	11.95	11.97	11.97	-0.33%	9,920
Dec 6, 2024	12.05	12.05	11.98	12.01	12.01	0.42%	3,672
Dec 5, 2024	11.91	12.00	11.91	11.96	11.96	-0.33%	17,174
Dec 4, 2024	12.09	12.09	11.94	12.00	12.00	-0.83%	18,171
Dec 3, 2024	12.09	12.10	12.06	12.10	12.03	-0.08%	9,219
Dec 2, 2024	12.18	12.18	12.06	12.11	12.04	-0.16%	5,428
Nov 29, 2024	12.15	12.19	12.09	12.13	12.06	0.37%	31,729
Nov 27, 2024	12.06	12.12	12.06	12.09	12.01	0.29%	11,737
Nov 26, 2024	12.01	12.08	12.01	12.05	11.98	0.08%	12,951
Nov 25, 2024	12.04	12.10	12.04	12.04	11.97	-0.08%	12,212
Nov 22, 2024	12.06	12.06	12.00	12.05	11.98	0.67%	6,924
Nov 21, 2024	11.94	12.03	11.94	11.97	11.90	0.25%	9,770
Nov 20, 2024	11.91	11.94	11.85	11.94	11.87	0.42%	7,335
Nov 19, 2024	11.91	11.95	11.89	11.89	11.82	-0.42%	31,994
Nov 18, 2024	11.83	11.94	11.83	11.94	11.87	0.76%	23,007
Nov 15, 2024	11.80	11.90	11.80	11.85	11.78	-0.38%	11,182
Nov 14, 2024	11.92	11.92	11.88	11.90	11.82	-0.17%	8,123
Nov 13, 2024	12.03	12.03	11.89	11.92	11.84	-0.63%	15,379
Nov 12, 2024	12.06	12.06	11.94	11.99	11.92	-0.37%	5,540
Nov 11, 2024	12.00	12.06	12.00	12.04	11.96	0.29%	52,265
Nov 8, 2024	11.93	12.06	11.93	12.00	11.93	0.42%	3,138
Nov 7, 2024	11.84	12.00	11.84	11.95	11.88	0.76%	12,172
Nov 6, 2024	11.85	11.90	11.81	11.86	11.79	0.08%	10,749
Nov 5, 2024	11.78	11.85	11.75	11.85	11.78	-	11,468
Nov 4, 2024	11.84	11.85	11.80	11.85	11.71	0.85%	6,923
Nov 1, 2024	11.85	11.85	11.75	11.75	11.61	-0.80%	8,047
Oct 31, 2024	11.94	11.94	11.82	11.85	11.70	-0.50%	6,229
Oct 30, 2024	11.94	11.95	11.91	11.91	11.76	-0.04%	3,403
Oct 29, 2024	11.85	11.91	11.82	11.91	11.77	0.13%	12,500
Oct 28, 2024	11.87	11.93	11.86	11.90	11.75	0.30%	7,914
Oct 25, 2024	11.91	11.91	11.86	11.86	11.72	-0.34%	3,300
Oct 24, 2024	11.88	11.91	11.88	11.90	11.76	0.19%	4,701
Oct 23, 2024	11.94	11.94	11.84	11.88	11.73	-0.56%	6,784
Oct 22, 2024	11.97	11.97	11.92	11.95	11.80	-0.13%	8,390
Oct 21, 2024	12.02	12.02	11.95	11.96	11.82	-0.57%	7,906
Oct 18, 2024	12.04	12.05	11.98	12.03	11.88	0.19%	8,523
Oct 17, 2024	12.04	12.04	11.98	12.01	11.86	-0.26%	6,844
Oct 16, 2024	12.03	12.07	12.01	12.04	11.89	0.22%	8,906
Oct 15, 2024	11.96	12.04	11.96	12.01	11.86	0.21%	6,374
Oct 14, 2024	11.93	12.00	11.93	11.99	11.84	0.31%	5,088
Oct 11, 2024	11.99	11.99	11.92	11.95	11.80	0.15%	4,695
Oct 10, 2024	11.99	11.99	11.89	11.93	11.79	0.13%	10,633
Oct 9, 2024	11.92	11.94	11.87	11.92	11.77	0.13%	6,122
Oct 8, 2024	11.87	11.91	11.85	11.90	11.76	0.16%	6,065
Oct 7, 2024	12.03	12.03	11.88	11.88	11.74	-0.91%	6,478
Oct 4, 2024	12.00	12.01	11.93	11.99	11.85	0.33%	48,996
Oct 3, 2024	12.08	12.08	11.95	11.95	11.81	-1.08%	25,592
Oct 2, 2024	12.05	12.11	12.02	12.08	11.86	0.17%	21,036
Oct 1, 2024	12.10	12.10	12.04	12.06	11.84	0.05%	6,740
Sep 30, 2024	12.07	12.07	12.02	12.05	11.84	-0.09%	8,071
Sep 27, 2024	12.10	12.10	12.02	12.07	11.85	0.17%	1,614
Sep 26, 2024	12.09	12.09	12.03	12.04	11.83	-	3,744
Sep 25, 2024	12.12	12.12	12.02	12.04	11.83	-0.34%	8,145
Sep 24, 2024	12.10	12.11	12.06	12.09	11.87	0.17%	7,321
Sep 23, 2024	12.05	12.07	12.03	12.07	11.85	0.04%	2,940
Sep 20, 2024	12.08	12.08	12.02	12.06	11.84	-0.04%	6,131
Sep 19, 2024	12.09	12.09	12.04	12.07	11.85	0.04%	17,507
Sep 18, 2024	12.11	12.11	12.00	12.06	11.84	0.21%	12,724
Sep 17, 2024	12.04	12.09	12.02	12.04	11.82	0.12%	4,150
Sep 16, 2024	12.00	12.05	11.96	12.02	11.80	0.84%	8,401
Sep 13, 2024	11.95	11.96	11.92	11.92	11.70	0.40%	9,278
Sep 12, 2024	11.91	11.91	11.82	11.87	11.66	0.45%	6,381
Sep 11, 2024	11.79	11.82	11.72	11.82	11.61	0.42%	11,905
Sep 10, 2024	11.68	11.79	11.68	11.77	11.56	0.60%	2,491
Sep 9, 2024	11.71	11.75	11.67	11.70	11.49	0.43%	3,720
Sep 6, 2024	11.70	11.71	11.65	11.65	11.44	-0.90%	4,069
Sep 5, 2024	11.79	11.79	11.76	11.76	11.54	-0.36%	956
Sep 4, 2024	11.82	11.82	11.80	11.80	11.52	0.39%	2,677
Sep 3, 2024	11.78	11.83	11.75	11.75	11.47	-0.66%	6,492
Aug 30, 2024	11.85	11.85	11.81	11.83	11.55	-0.03%	6,033
Aug 29, 2024	11.79	11.86	11.79	11.83	11.55	0.32%	12,744
Aug 28, 2024	11.80	11.84	11.79	11.80	11.51	-0.03%	38,916
Aug 27, 2024	11.80	11.88	11.80	11.80	11.52	-0.08%	8,040
Aug 26, 2024	11.84	11.89	11.81	11.81	11.53	0.06%	8,695
Aug 23, 2024	11.77	11.83	11.77	11.80	11.52	1.05%	6,504
Aug 22, 2024	11.69	11.71	11.68	11.68	11.40	-0.26%	3,522
Aug 21, 2024	11.75	11.75	11.69	11.71	11.43	-0.17%	7,578
Aug 20, 2024	11.75	11.75	11.66	11.73	11.45	0.43%	9,731
Aug 19, 2024	11.61	11.73	11.61	11.68	11.40	0.34%	4,550
Aug 16, 2024	11.48	11.67	11.48	11.64	11.36	0.43%	17,169
Aug 15, 2024	11.52	11.65	11.52	11.59	11.31	0.58%	9,280
Aug 14, 2024	11.46	11.52	11.46	11.52	11.25	-0.06%	7,244
Aug 13, 2024	11.43	11.53	11.43	11.53	11.25	1.31%	3,537
Aug 12, 2024	11.50	11.50	11.38	11.38	11.11	-0.31%	3,317
Aug 9, 2024	11.44	11.45	11.36	11.42	11.14	0.40%	4,954
Aug 8, 2024	11.24	11.40	11.24	11.37	11.10	1.07%	5,071
Aug 7, 2024	11.25	11.45	11.25	11.25	10.98	-0.71%	25,708
Aug 6, 2024	11.33	11.37	11.29	11.33	11.06	0.89%	3,095
Aug 5, 2024	11.33	11.33	10.96	11.23	10.96	-2.09%	21,278
Aug 2, 2024	11.46	11.53	11.44	11.47	11.13	-0.78%	4,396
Aug 1, 2024	11.62	11.62	11.56	11.56	11.21	-0.94%	1,842