ALTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	12.08	12.08	11.96	12.01	12.01	0.33%	4,071
Feb 25, 2025	11.93	12.01	11.93	11.97	11.97	-0.08%	11,603
Feb 24, 2025	11.98	12.00	11.95	11.98	11.98	-0.08%	8,835
Feb 21, 2025	12.03	12.03	11.95	11.99	11.99	-0.50%	5,166
Feb 20, 2025	12.06	12.06	11.98	12.05	12.05	0.17%	13,228
Feb 19, 2025	12.06	12.06	12.02	12.03	12.03	-0.08%	4,597
Feb 18, 2025	12.04	12.04	12.00	12.04	12.04	0.42%	15,915
Feb 14, 2025	12.00	12.02	11.98	11.99	11.99	0.42%	20,425
Feb 13, 2025	11.80	11.95	11.80	11.94	11.94	0.59%	8,465
Feb 12, 2025	11.90	11.90	11.82	11.87	11.87	-0.42%	18,611
Feb 11, 2025	11.87	11.92	11.87	11.92	11.92	0.13%	25,989
Feb 10, 2025	11.99	11.99	11.90	11.91	11.91	0.38%	50,364
Feb 7, 2025	11.80	11.91	11.80	11.86	11.86	-0.60%	9,980
Feb 6, 2025	11.88	11.96	11.88	11.93	11.93	-0.04%	4,237
Feb 5, 2025	11.98	11.98	11.89	11.94	11.94	0.02%	19,371
Feb 4, 2025	11.88	11.94	11.88	11.94	11.86	0.39%	5,719
Feb 3, 2025	11.82	11.90	11.79	11.89	11.82	-	49,458
Jan 31, 2025	12.00	12.00	11.88	11.89	11.82	-0.44%	7,022
Jan 30, 2025	11.94	11.95	11.91	11.94	11.87	0.65%	5,505
Jan 29, 2025	11.95	11.97	11.85	11.86	11.79	-0.39%	11,544
Jan 28, 2025	11.96	11.96	11.87	11.91	11.84	0.21%	16,436
Jan 27, 2025	11.91	11.91	11.84	11.89	11.81	-0.48%	3,060
Jan 24, 2025	11.93	11.95	11.92	11.94	11.87	0.15%	30,557
Jan 23, 2025	11.91	11.93	11.89	11.92	11.85	0.08%	3,121
Jan 22, 2025	11.96	11.96	11.92	11.92	11.84	-0.63%	8,520
Jan 21, 2025	12.00	12.00	11.94	11.99	11.92	0.93%	8,485
Jan 17, 2025	11.87	11.89	11.85	11.88	11.81	0.59%	8,574
Jan 16, 2025	11.67	11.82	11.67	11.81	11.74	0.51%	11,718
Jan 15, 2025	11.78	11.79	11.74	11.75	11.68	0.95%	3,489
Jan 14, 2025	11.61	11.65	11.57	11.64	11.57	0.91%	13,928
Jan 13, 2025	11.54	11.54	11.46	11.54	11.46	0.10%	4,554
Jan 10, 2025	11.58	11.61	11.50	11.52	11.45	-1.04%	15,222
Jan 8, 2025	11.61	11.67	11.57	11.65	11.57	-0.21%	5,582
Jan 7, 2025	11.77	11.77	11.63	11.67	11.60	-0.30%	6,339
Jan 6, 2025	11.73	11.77	11.71	11.71	11.63	-0.21%	7,891
Jan 3, 2025	11.70	11.76	11.69	11.73	11.66	0.43%	12,914
Jan 2, 2025	11.73	11.73	11.60	11.68	11.61	0.78%	7,959
Dec 31, 2024	11.65	11.65	11.54	11.59	11.52	0.17%	6,832
Dec 30, 2024	11.62	11.62	11.50	11.57	11.50	-1.24%	16,692
Dec 27, 2024	11.70	11.74	11.68	11.72	11.49	-0.21%	4,341
Dec 26, 2024	11.67	11.79	11.67	11.74	11.52	-0.42%	7,297
Dec 24, 2024	11.69	11.79	11.69	11.79	11.57	0.52%	5,272
Dec 23, 2024	11.66	11.73	11.65	11.73	11.51	0.16%	10,749
Dec 20, 2024	11.62	11.73	11.57	11.71	11.49	0.68%	7,721
Dec 19, 2024	11.62	11.64	11.60	11.63	11.41	-0.04%	9,443
Dec 18, 2024	11.81	11.83	11.61	11.64	11.42	-1.44%	17,907
Dec 17, 2024	11.80	11.83	11.78	11.81	11.58	-0.17%	14,126
Dec 16, 2024	11.86	11.87	11.82	11.83	11.60	-0.25%	5,102
Dec 13, 2024	11.85	11.88	11.85	11.86	11.63	-0.17%	2,985
Dec 12, 2024	11.89	11.91	11.86	11.88	11.65	-0.24%	10,102
Dec 11, 2024	11.92	11.95	11.90	11.90	11.68	-0.39%	8,702
Dec 10, 2024	12.02	12.02	11.92	11.95	11.73	-0.17%	9,439
Dec 9, 2024	12.05	12.05	11.95	11.97	11.75	-0.33%	9,920
Dec 6, 2024	12.05	12.05	11.98	12.01	11.78	0.42%	3,672
Dec 5, 2024	11.91	12.00	11.91	11.96	11.74	-0.33%	17,174
Dec 4, 2024	12.09	12.09	11.94	12.00	11.77	-0.83%	18,171
Dec 3, 2024	12.09	12.10	12.06	12.10	11.80	-0.08%	9,219
Dec 2, 2024	12.18	12.18	12.06	12.11	11.81	-0.16%	5,428
Nov 29, 2024	12.15	12.19	12.09	12.13	11.83	0.37%	31,729
Nov 27, 2024	12.06	12.12	12.06	12.09	11.79	0.29%	11,737
Nov 26, 2024	12.01	12.08	12.01	12.05	11.75	0.08%	12,951
Nov 25, 2024	12.04	12.10	12.04	12.04	11.74	-0.08%	12,212
Nov 22, 2024	12.06	12.06	12.00	12.05	11.75	0.67%	6,924
Nov 21, 2024	11.94	12.03	11.94	11.97	11.67	0.25%	9,770
Nov 20, 2024	11.91	11.94	11.85	11.94	11.64	0.42%	7,335
Nov 19, 2024	11.91	11.95	11.89	11.89	11.60	-0.42%	31,994
Nov 18, 2024	11.83	11.94	11.83	11.94	11.64	0.76%	23,007
Nov 15, 2024	11.80	11.90	11.80	11.85	11.56	-0.38%	11,182
Nov 14, 2024	11.92	11.92	11.88	11.90	11.60	-0.17%	8,123
Nov 13, 2024	12.03	12.03	11.89	11.92	11.62	-0.63%	15,379
Nov 12, 2024	12.06	12.06	11.94	11.99	11.69	-0.37%	5,540
Nov 11, 2024	12.00	12.06	12.00	12.04	11.74	0.29%	52,265
Nov 8, 2024	11.93	12.06	11.93	12.00	11.70	0.42%	3,138
Nov 7, 2024	11.84	12.00	11.84	11.95	11.65	0.76%	12,172
Nov 6, 2024	11.85	11.90	11.81	11.86	11.57	0.08%	10,749
Nov 5, 2024	11.78	11.85	11.75	11.85	11.56	-	11,468
Nov 4, 2024	11.84	11.85	11.80	11.85	11.49	0.85%	6,923
Nov 1, 2024	11.85	11.85	11.75	11.75	11.39	-0.80%	8,047
Oct 31, 2024	11.94	11.94	11.82	11.85	11.48	-0.50%	6,229
Oct 30, 2024	11.94	11.95	11.91	11.91	11.54	-0.04%	3,403
Oct 29, 2024	11.85	11.91	11.82	11.91	11.54	0.13%	12,500
Oct 28, 2024	11.87	11.93	11.86	11.90	11.53	0.30%	7,914
Oct 25, 2024	11.91	11.91	11.86	11.86	11.50	-0.34%	3,300
Oct 24, 2024	11.88	11.91	11.88	11.90	11.53	0.19%	4,701
Oct 23, 2024	11.94	11.94	11.84	11.88	11.51	-0.56%	6,784
Oct 22, 2024	11.97	11.97	11.92	11.95	11.58	-0.13%	8,390
Oct 21, 2024	12.02	12.02	11.95	11.96	11.59	-0.57%	7,906
Oct 18, 2024	12.04	12.05	11.98	12.03	11.66	0.19%	8,523
Oct 17, 2024	12.04	12.04	11.98	12.01	11.64	-0.26%	6,844
Oct 16, 2024	12.03	12.07	12.01	12.04	11.67	0.22%	8,906
Oct 15, 2024	11.96	12.04	11.96	12.01	11.64	0.21%	6,374
Oct 14, 2024	11.93	12.00	11.93	11.99	11.62	0.31%	5,088
Oct 11, 2024	11.99	11.99	11.92	11.95	11.58	0.15%	4,695
Oct 10, 2024	11.99	11.99	11.89	11.93	11.56	0.13%	10,633
Oct 9, 2024	11.92	11.94	11.87	11.92	11.55	0.13%	6,122
Oct 8, 2024	11.87	11.91	11.85	11.90	11.53	0.16%	6,065
Oct 7, 2024	12.03	12.03	11.88	11.88	11.52	-0.91%	6,478
Oct 4, 2024	12.00	12.01	11.93	11.99	11.62	0.33%	48,996
Oct 3, 2024	12.08	12.08	11.95	11.95	11.58	-1.08%	25,592
Oct 2, 2024	12.05	12.11	12.02	12.08	11.64	0.17%	21,036