Alerion Clean Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	21.65	21.75	21.40	21.50	21.50	-0.23%	5,645
Jun 30, 2026	21.25	22.05	21.25	21.55	21.55	0.23%	14,106
Jun 29, 2026	21.45	22.00	21.15	21.50	21.50	1.65%	15,473
Jun 26, 2026	21.00	21.55	21.00	21.15	21.15	-0.70%	15,676
Jun 25, 2026	22.30	22.30	21.20	21.30	21.30	-2.74%	21,209
Jun 24, 2026	22.10	22.50	21.80	21.90	21.90	-2.67%	22,779
Jun 23, 2026	22.20	22.70	22.10	22.50	22.50	0.45%	40,965
Jun 22, 2026	23.00	23.50	22.40	22.40	22.40	-1.75%	41,073
Jun 19, 2026	22.45	22.80	22.25	22.80	22.80	2.01%	28,291
Jun 18, 2026	22.30	22.35	21.75	22.35	22.35	0.68%	16,867
Jun 17, 2026	22.30	22.30	21.70	22.20	22.20	0.91%	25,675
Jun 16, 2026	21.85	22.35	21.85	22.00	22.00	0.23%	12,848
Jun 15, 2026	22.90	22.90	21.80	21.95	21.95	-1.79%	25,394
Jun 12, 2026	22.20	22.65	22.20	22.35	22.35	-0.22%	14,302
Jun 11, 2026	22.15	22.80	22.15	22.40	22.40	-0.44%	20,528
Jun 10, 2026	23.00	23.00	22.15	22.50	22.50	-0.88%	37,548
Jun 9, 2026	24.35	24.70	21.70	22.70	22.70	-9.38%	192,200
Jun 8, 2026	25.10	25.65	24.95	25.05	25.05	0.20%	41,437
Jun 5, 2026	24.55	25.40	24.55	25.00	25.00	0.40%	30,316
Jun 4, 2026	25.10	25.10	24.35	24.90	24.90	-0.40%	13,192
Jun 3, 2026	25.45	25.85	24.95	25.00	25.00	-1.57%	29,840
Jun 2, 2026	24.40	25.40	24.10	25.40	25.40	4.53%	26,906
Jun 1, 2026	24.60	24.85	24.30	24.30	24.30	-0.41%	17,873
May 29, 2026	24.90	24.90	24.35	24.40	24.40	-0.61%	25,174
May 28, 2026	23.85	24.70	23.85	24.55	24.55	2.94%	19,722
May 27, 2026	25.00	25.00	23.70	23.85	23.85	-4.02%	43,919
May 26, 2026	25.50	25.50	24.75	24.85	24.85	-3.12%	57,775
May 25, 2026	25.30	25.85	24.50	25.65	25.65	1.79%	43,253
May 22, 2026	26.40	26.60	25.05	25.20	25.20	-10.64%	137,881
May 21, 2026	27.10	28.40	26.55	28.20	28.20	4.83%	44,362
May 20, 2026	27.70	27.80	26.55	26.90	26.90	-2.89%	28,497
May 19, 2026	27.40	28.85	27.30	27.70	27.70	2.59%	38,823
May 18, 2026	28.00	28.00	27.00	27.00	27.00	-3.74%	20,742
May 15, 2026	28.15	29.40	27.55	28.05	28.05	-0.18%	60,487
May 14, 2026	27.75	28.10	27.05	28.10	28.10	3.88%	15,306
May 13, 2026	27.00	28.55	26.80	27.05	27.05	-0.37%	50,547
May 12, 2026	28.20	28.25	26.85	27.15	27.15	-3.04%	25,752
May 11, 2026	26.45	28.45	26.10	28.00	28.00	8.11%	59,364
May 8, 2026	26.40	26.80	25.85	25.90	25.90	-1.33%	10,420
May 7, 2026	26.90	26.90	25.85	26.25	26.25	-0.19%	16,116
May 6, 2026	26.85	26.85	25.50	26.30	26.30	-0.94%	37,413
May 5, 2026	27.35	27.70	26.50	26.55	26.55	-3.10%	42,895
May 4, 2026	28.20	28.20	27.15	27.40	27.40	2.09%	30,958
Apr 30, 2026	27.95	28.20	27.35	27.45	26.84	-2.49%	35,255
Apr 29, 2026	27.00	28.65	27.00	28.15	27.52	6.03%	100,276
Apr 28, 2026	25.70	26.90	25.65	26.55	25.96	4.73%	63,353
Apr 27, 2026	24.90	26.15	24.85	25.35	24.79	2.84%	46,576
Apr 24, 2026	24.70	24.70	23.65	24.65	24.10	-0.20%	25,813
Apr 23, 2026	22.05	24.70	21.95	24.70	24.15	12.02%	65,474
Apr 22, 2026	22.55	22.55	22.05	22.05	21.56	-0.45%	9,058