Alter Ego Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	6.34	6.34	6.10	6.24	6.24	-0.72%	82,620
Feb 5, 2026	6.26	6.43	6.23	6.29	6.29	-0.32%	383,939
Feb 4, 2026	6.25	6.38	6.23	6.31	6.31	0.88%	88,852
Feb 3, 2026	6.25	6.27	6.17	6.25	6.25	-	75,319
Feb 2, 2026	6.20	6.26	6.14	6.25	6.25	0.97%	62,181
Jan 30, 2026	6.12	6.19	6.10	6.19	6.19	0.41%	38,950
Jan 29, 2026	6.01	6.19	6.00	6.17	6.17	2.15%	55,687
Jan 28, 2026	6.02	6.04	5.90	6.04	6.04	-0.58%	209,918
Jan 27, 2026	6.11	6.12	5.99	6.07	6.07	-0.41%	70,041
Jan 26, 2026	6.02	6.10	6.00	6.10	6.10	1.41%	54,985
Jan 23, 2026	6.12	6.12	5.99	6.01	6.01	-1.23%	63,311
Jan 22, 2026	6.05	6.15	5.99	6.09	6.09	-0.08%	85,971
Jan 21, 2026	6.05	6.12	6.01	6.09	6.09	-0.16%	38,776
Jan 20, 2026	6.00	6.10	6.00	6.10	6.10	0.16%	19,206
Jan 19, 2026	6.03	6.09	5.98	6.09	6.09	0.33%	50,718
Jan 16, 2026	6.01	6.10	6.00	6.07	6.07	-0.49%	15,778
Jan 15, 2026	6.25	6.25	5.90	6.10	6.10	-1.93%	81,688
Jan 14, 2026	6.18	6.28	6.17	6.22	6.22	0.89%	51,310
Jan 13, 2026	6.07	6.24	6.04	6.17	6.17	1.65%	51,805
Jan 12, 2026	6.08	6.11	6.02	6.07	6.07	-0.08%	53,492
Jan 9, 2026	6.07	6.09	6.03	6.07	6.07	-0.41%	41,761
Jan 8, 2026	6.10	6.18	6.03	6.10	6.10	-0.08%	41,314
Jan 7, 2026	6.19	6.23	6.07	6.10	6.10	-1.45%	55,405
Jan 5, 2026	6.27	6.28	6.18	6.19	6.19	-1.43%	29,379
Jan 2, 2026	6.29	6.33	6.26	6.28	6.28	-0.32%	32,056
Dec 31, 2025	6.30	6.35	6.18	6.30	6.30	-0.32%	43,903
Dec 30, 2025	6.30	6.34	6.21	6.32	6.32	0.32%	17,645
Dec 29, 2025	6.30	6.35	6.16	6.30	6.30	-	143,472
Dec 23, 2025	6.28	6.33	6.17	6.30	6.30	0.32%	18,781
Dec 22, 2025	6.22	6.30	6.20	6.28	6.28	0.88%	24,042
Dec 19, 2025	6.25	6.27	6.15	6.23	6.23	-0.80%	74,870
Dec 18, 2025	6.30	6.39	6.21	6.28	6.28	-0.48%	32,600
Dec 17, 2025	6.40	6.40	6.27	6.31	6.31	-0.24%	38,105
Dec 16, 2025	6.35	6.35	6.25	6.32	6.32	-0.47%	59,341
Dec 15, 2025	6.34	6.36	6.29	6.35	6.35	0.16%	42,475
Dec 12, 2025	6.44	6.48	6.30	6.34	6.34	-1.55%	74,471
Dec 11, 2025	6.49	6.49	6.40	6.44	6.44	-0.39%	73,954
Dec 10, 2025	6.51	6.51	6.40	6.47	6.47	0.23%	68,658
Dec 9, 2025	6.48	6.53	6.40	6.45	6.45	-0.46%	67,218
Dec 8, 2025	6.48	6.55	6.46	6.48	6.48	-0.46%	65,542
Dec 5, 2025	6.45	6.55	6.40	6.51	6.51	1.01%	129,578
Dec 4, 2025	6.45	6.54	6.39	6.45	6.45	0.23%	163,524
Dec 3, 2025	6.51	6.53	6.31	6.43	6.43	-0.31%	105,020
Dec 2, 2025	6.48	6.52	6.43	6.45	6.45	0.16%	56,329
Dec 1, 2025	6.40	6.50	6.38	6.44	6.44	-0.16%	60,886
Nov 28, 2025	6.53	6.59	6.45	6.45	6.45	-1.75%	81,548
Nov 27, 2025	6.47	6.67	6.47	6.57	6.57	1.08%	74,161
Nov 26, 2025	6.55	6.68	6.48	6.50	6.50	-0.08%	90,377
Nov 25, 2025	6.05	6.50	6.01	6.50	6.50	7.44%	150,686
Nov 24, 2025	6.01	6.06	6.00	6.05	6.05	0.41%	58,979