Alerion Clean Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	22.30	22.65	21.95	22.15	21.66	0.91%	14,409
Apr 20, 2026	22.40	22.75	21.95	21.95	21.46	-2.01%	20,270
Apr 17, 2026	23.35	23.35	21.80	22.40	21.90	-4.07%	38,371
Apr 16, 2026	22.80	23.65	22.75	23.35	22.83	-0.21%	11,792
Apr 15, 2026	23.80	24.25	23.40	23.40	22.88	-1.68%	20,983
Apr 14, 2026	24.85	25.35	23.70	23.80	23.27	-4.03%	44,016
Apr 13, 2026	23.85	25.00	23.85	24.80	24.25	1.64%	31,647
Apr 10, 2026	23.00	24.80	22.95	24.40	23.86	7.02%	67,044
Apr 9, 2026	22.75	23.00	22.70	22.80	22.29	0.88%	19,326
Apr 8, 2026	22.00	22.80	21.70	22.60	22.10	1.35%	26,646
Apr 7, 2026	21.95	22.90	21.95	22.30	21.80	1.59%	35,598
Apr 2, 2026	20.20	22.20	20.20	21.95	21.46	6.30%	96,144
Apr 1, 2026	20.40	20.65	19.84	20.65	20.19	1.23%	29,939
Mar 31, 2026	19.20	20.40	19.20	20.40	19.95	5.92%	34,092
Mar 30, 2026	19.06	19.34	18.60	19.26	18.83	1.80%	13,871
Mar 27, 2026	18.80	18.92	18.64	18.92	18.50	-	3,002
Mar 26, 2026	19.02	19.04	18.82	18.92	18.50	-0.63%	2,511
Mar 25, 2026	18.62	19.06	18.62	19.04	18.62	2.26%	9,580
Mar 24, 2026	18.52	18.82	18.36	18.62	18.21	0.54%	4,939
Mar 23, 2026	18.88	19.36	18.50	18.52	18.11	-4.14%	20,359
Mar 20, 2026	18.98	19.32	18.42	19.32	18.89	2.99%	18,152
Mar 19, 2026	19.20	19.20	18.28	18.76	18.34	0.32%	11,509
Mar 18, 2026	19.00	19.00	18.44	18.70	18.28	-0.85%	8,890
Mar 17, 2026	19.26	19.26	18.42	18.86	18.44	2.17%	7,062
Mar 16, 2026	18.88	18.88	18.46	18.46	18.05	0.44%	8,384
Mar 13, 2026	19.56	19.56	18.38	18.38	17.97	-6.03%	29,925
Mar 12, 2026	20.00	20.00	19.04	19.56	19.13	-2.20%	16,154
Mar 11, 2026	19.90	20.30	19.36	20.00	19.56	3.20%	17,780