Alpha Trust Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.85	13.00	12.85	12.95	12.95	-0.38%	501
Feb 5, 2026	13.00	13.00	13.00	13.00	13.00	0.39%	950
Feb 4, 2026	13.00	13.00	12.95	12.95	12.95	-	536
Feb 3, 2026	12.85	13.00	12.75	12.95	12.95	0.78%	4,220
Feb 2, 2026	12.85	12.90	12.75	12.85	12.85	-0.39%	868
Jan 30, 2026	12.90	12.90	12.80	12.90	12.90	-	610
Jan 29, 2026	12.90	12.90	12.90	12.90	12.90	-	200
Jan 28, 2026	12.85	12.90	12.85	12.90	12.90	0.78%	700
Jan 27, 2026	12.80	12.80	12.80	12.80	12.80	0.79%	700
Jan 26, 2026	12.40	12.70	12.40	12.70	12.70	2.83%	1,390
Jan 23, 2026	12.25	12.55	11.90	12.35	12.35	-0.80%	7,529
Jan 22, 2026	12.50	12.50	12.40	12.45	12.45	-0.80%	278
Jan 21, 2026	12.80	12.85	12.35	12.55	12.55	-4.56%	6,701
Jan 20, 2026	13.15	13.25	13.15	13.15	13.15	-0.75%	943
Jan 19, 2026	13.30	13.30	13.10	13.25	13.25	-1.12%	1,035
Jan 16, 2026	13.40	13.40	13.40	13.40	13.40	-	600
Jan 15, 2026	13.35	13.40	13.35	13.40	13.40	-	955
Jan 14, 2026	13.20	13.55	13.05	13.40	13.40	0.75%	1,055
Jan 13, 2026	13.30	13.30	13.25	13.30	13.30	0.38%	804
Jan 12, 2026	13.25	13.25	13.15	13.25	13.25	-0.75%	879
Jan 9, 2026	13.40	13.40	13.35	13.35	13.35	-0.37%	696
Jan 8, 2026	13.45	13.45	13.20	13.40	13.40	-0.37%	824
Jan 7, 2026	13.40	13.80	13.40	13.45	13.45	0.75%	1,074
Jan 5, 2026	12.80	13.75	12.80	13.35	13.35	4.30%	1,506
Jan 2, 2026	12.80	12.80	12.80	12.80	12.80	-	820
Dec 31, 2025	12.80	12.80	12.80	12.80	12.80	0.39%	400
Dec 30, 2025	12.70	12.75	12.70	12.75	12.75	2.00%	820
Dec 29, 2025	12.25	12.60	12.25	12.50	12.50	1.63%	1,724
Dec 23, 2025	12.30	12.30	12.30	12.30	12.30	-	600
Dec 22, 2025	12.30	12.30	12.30	12.30	12.30	0.82%	800
Dec 19, 2025	12.20	12.30	12.15	12.20	12.20	-	5,853
Dec 18, 2025	12.20	12.20	12.20	12.20	12.20	-	1,150
Dec 17, 2025	12.20	12.20	12.20	12.20	12.20	-	893
Dec 16, 2025	12.20	12.20	12.20	12.20	12.20	-	803
Dec 15, 2025	12.20	12.20	12.00	12.20	12.20	-	1,200
Dec 12, 2025	12.20	12.20	12.20	12.20	12.20	-0.41%	1,075
Dec 11, 2025	12.30	12.30	12.10	12.25	12.25	-0.41%	1,040
Dec 10, 2025	12.35	12.35	12.30	12.30	12.30	0.82%	610
Dec 9, 2025	12.20	12.35	12.00	12.20	12.20	-	1,392
Dec 8, 2025	12.20	12.30	12.20	12.20	12.20	0.41%	1,166
Dec 5, 2025	12.35	12.35	12.05	12.15	12.15	-0.82%	770
Dec 4, 2025	12.30	12.30	12.20	12.25	12.25	-0.41%	870
Dec 3, 2025	12.30	12.35	12.30	12.30	12.30	-	950
Dec 2, 2025	12.30	12.40	12.30	12.30	12.30	-	812
Dec 1, 2025	12.30	12.30	12.30	12.30	12.30	-	840
Nov 28, 2025	12.55	12.75	12.10	12.30	12.30	-0.81%	1,768
Nov 27, 2025	12.65	12.65	12.25	12.40	12.40	-0.40%	2,066
Nov 26, 2025	12.45	12.70	12.45	12.45	12.45	-0.40%	900
Nov 25, 2025	12.35	12.50	12.20	12.50	12.50	2.88%	1,031
Nov 24, 2025	12.10	12.20	12.10	12.15	12.15	-0.41%	1,280