Alpha Trust Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	20.20	20.20	20.20	20.20	20.20	-0.49%	200
Jun 30, 2026	20.30	20.30	20.30	20.30	20.30	1.00%	200
Jun 29, 2026	19.80	20.20	19.80	20.10	20.10	1.26%	401
Jun 26, 2026	19.85	19.85	19.85	19.85	19.85	-	500
Jun 25, 2026	20.00	20.00	19.80	19.85	19.85	-0.75%	1,000
Jun 24, 2026	20.10	20.10	20.00	20.00	20.00	-0.50%	2,992
Jun 23, 2026	20.00	20.10	20.00	20.10	20.10	-	700
Jun 22, 2026	20.00	20.10	19.95	20.10	20.10	0.50%	6,207
Jun 19, 2026	20.00	20.10	20.00	20.00	20.00	-0.50%	900
Jun 18, 2026	20.00	20.10	20.00	20.10	20.10	0.50%	400
Jun 17, 2026	20.00	20.10	20.00	20.00	20.00	-0.50%	1,700
Jun 16, 2026	20.00	20.10	20.00	20.10	20.10	0.50%	661
Jun 15, 2026	19.95	20.10	19.90	20.00	20.00	0.50%	1,847
Jun 12, 2026	19.90	19.95	19.90	19.90	19.90	-	1,400
Jun 11, 2026	19.90	19.90	19.80	19.90	19.90	-	1,173
Jun 10, 2026	19.90	19.90	19.90	19.90	19.90	0.25%	18
Jun 9, 2026	19.85	19.90	19.85	19.85	19.85	-0.50%	120
Jun 8, 2026	20.00	20.00	19.95	19.95	19.95	-	1,223
Jun 5, 2026	19.95	19.95	19.90	19.95	19.95	-	950
Jun 4, 2026	19.95	19.95	19.95	19.95	19.95	-	800
Jun 3, 2026	19.90	20.00	19.90	19.95	19.95	-	318
Jun 2, 2026	19.95	19.95	19.95	19.95	19.95	-	1,200
May 29, 2026	19.80	20.00	19.80	19.95	19.95	-	601
May 28, 2026	19.90	19.95	19.90	19.95	19.95	-	400
May 27, 2026	19.95	19.95	19.95	19.95	19.95	0.25%	400
May 26, 2026	19.90	19.95	19.90	19.90	19.90	-	789
May 25, 2026	19.95	19.95	19.90	19.90	19.90	-	1,200
May 22, 2026	19.80	19.90	19.80	19.90	19.90	-0.25%	864
May 21, 2026	19.90	19.95	19.90	19.95	19.95	0.25%	1,600
May 20, 2026	19.90	19.95	19.90	19.90	19.90	-	1,100
May 19, 2026	19.95	19.95	19.90	19.90	19.90	-	1,212
May 18, 2026	19.90	19.90	19.90	19.90	19.90	-	800
May 15, 2026	19.90	19.90	19.90	19.90	19.90	-	800
May 14, 2026	19.90	19.90	19.80	19.90	19.90	-0.25%	855
May 13, 2026	19.95	19.95	19.95	19.95	19.95	-	800
May 12, 2026	20.00	20.00	19.95	19.95	19.95	-	1,268
May 11, 2026	19.95	19.95	19.95	19.95	19.95	-	800
May 8, 2026	19.95	19.95	19.95	19.95	19.95	-	800
May 7, 2026	19.95	19.95	19.95	19.95	19.95	-	800
May 6, 2026	19.80	19.95	19.80	19.95	19.95	-	1,420
May 5, 2026	19.95	19.95	19.80	19.95	19.95	-	1,208
May 4, 2026	19.95	19.95	19.80	19.95	19.95	0.25%	1,715
Apr 30, 2026	19.95	19.95	19.80	19.90	19.90	-0.50%	1,000
Apr 29, 2026	19.85	20.00	19.85	20.00	20.00	0.25%	1,184
Apr 28, 2026	19.95	19.95	19.95	19.95	19.95	-0.25%	1,200
Apr 27, 2026	20.00	20.00	20.00	20.00	20.00	-	324
Apr 24, 2026	19.95	20.00	19.95	20.00	20.00	-	240
Apr 23, 2026	19.90	20.00	19.90	20.00	20.00	0.50%	1,116
Apr 22, 2026	19.90	19.90	19.90	19.90	19.90	-0.25%	860
Apr 21, 2026	19.95	19.95	19.95	19.95	19.95	1.27%	200