Alter Ego Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	6.39	6.39	6.15	6.23	6.23	-1.58%	107,084
Oct 30, 2026	6.52	6.52	6.30	6.33	6.33	-2.31%	61,629
Oct 29, 2026	6.40	6.52	6.40	6.48	6.48	1.09%	82,058
Oct 27, 2026	6.48	6.51	6.41	6.41	6.41	-0.77%	72,200
Oct 26, 2026	6.45	6.50	6.40	6.46	6.46	0.94%	91,749
Oct 23, 2026	6.23	6.46	6.23	6.40	6.40	-1.54%	85,119
Oct 22, 2026	6.49	6.63	6.45	6.50	6.50	-	103,505
Oct 21, 2026	6.30	6.50	6.29	6.50	6.50	3.17%	102,884
Oct 20, 2026	6.44	6.44	6.24	6.30	6.30	-0.63%	109,491
Oct 19, 2026	6.39	6.39	6.30	6.34	6.34	-0.16%	90,004
Oct 16, 2026	6.45	6.45	6.30	6.35	6.35	-0.63%	70,200
Oct 15, 2026	6.40	6.41	6.30	6.39	6.39	-0.16%	121,797
Oct 14, 2026	6.56	6.56	6.40	6.40	6.40	-2.44%	76,885
Oct 13, 2026	6.46	6.60	6.46	6.56	6.56	1.55%	227,008
Oct 12, 2026	6.30	6.52	6.30	6.46	6.46	-1.52%	168,133
Oct 9, 2026	6.60	6.60	6.35	6.56	6.56	1.86%	92,261
Oct 8, 2026	6.50	6.50	6.26	6.44	6.44	-0.92%	114,827
Oct 7, 2026	6.53	6.55	6.49	6.50	6.50	-0.46%	75,354
Oct 6, 2026	6.57	6.64	6.46	6.53	6.53	-0.46%	90,594
Oct 5, 2026	6.60	6.69	6.56	6.56	6.56	-0.61%	119,677
Oct 2, 2026	6.80	6.88	6.58	6.60	6.60	-2.80%	137,250
Oct 1, 2026	6.55	6.80	6.45	6.79	6.79	4.30%	228,828
Sep 30, 2026	6.53	6.54	6.36	6.51	6.51	1.56%	111,660
Sep 29, 2026	6.52	6.55	6.40	6.41	6.41	-1.69%	200,108
Sep 28, 2026	6.59	6.59	6.48	6.52	6.52	-0.91%	251,704
Sep 25, 2026	6.55	6.59	6.50	6.58	6.58	0.46%	71,781
Sep 24, 2026	6.40	6.55	6.27	6.55	6.55	2.34%	190,437
Sep 23, 2026	6.47	6.51	6.39	6.40	6.40	-1.23%	151,707
Sep 22, 2026	6.40	6.50	6.40	6.48	6.48	1.25%	453,212
Sep 21, 2026	6.39	6.45	6.38	6.40	6.40	0.16%	126,396
Sep 18, 2026	6.36	6.40	6.25	6.39	6.39	0.47%	125,208
Sep 17, 2026	6.32	6.37	6.32	6.36	6.36	-0.16%	76,431
Sep 16, 2026	6.35	6.40	6.32	6.37	6.37	0.31%	83,169
Sep 15, 2026	6.29	6.40	6.28	6.35	6.35	0.32%	82,162
Sep 14, 2026	6.31	6.36	6.28	6.33	6.33	-0.31%	79,719
Sep 11, 2026	6.34	6.39	6.31	6.35	6.35	0.16%	81,222
Sep 10, 2026	6.34	6.39	6.28	6.34	6.34	-	61,328
Sep 9, 2026	6.40	6.40	6.23	6.34	6.34	0.63%	92,249
Sep 8, 2026	6.44	6.47	6.28	6.30	6.30	-1.87%	92,580
Sep 7, 2026	6.58	6.58	6.40	6.42	6.42	-1.23%	96,104
Sep 4, 2026	6.45	6.61	6.41	6.50	6.50	1.56%	136,180
Sep 3, 2026	6.32	6.50	6.24	6.40	6.40	1.59%	133,258
Sep 2, 2026	6.46	6.50	6.30	6.30	6.30	-2.48%	87,026
Sep 1, 2026	6.43	6.66	6.36	6.46	6.46	0.47%	235,341
Aug 31, 2026	6.67	6.67	6.27	6.43	6.43	3.21%	135,665
Aug 28, 2026	6.23	6.29	6.22	6.23	6.23	-0.48%	62,210
Aug 27, 2026	6.28	6.28	6.19	6.26	6.26	-0.16%	56,096
Aug 26, 2026	6.31	6.31	6.19	6.27	6.27	-0.63%	195,992
Aug 25, 2026	6.36	6.41	6.27	6.31	6.31	-0.79%	78,995
Aug 24, 2026	6.30	6.38	6.30	6.36	6.36	-	81,186