Alerion Clean Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	27.00	28.65	27.00	28.15	28.15	6.03%	100,276
Apr 28, 2026	25.70	26.90	25.65	26.55	26.55	4.73%	63,353
Apr 27, 2026	24.90	26.15	24.85	25.35	25.35	2.84%	46,576
Apr 24, 2026	24.70	24.70	23.65	24.65	24.65	-0.20%	25,813
Apr 23, 2026	22.05	24.70	21.95	24.70	24.70	12.02%	65,474
Apr 22, 2026	22.55	22.55	22.05	22.05	22.05	-0.45%	9,058
Apr 21, 2026	22.30	22.65	21.95	22.15	22.15	0.91%	14,409
Apr 20, 2026	22.40	22.75	21.95	21.95	21.95	-2.01%	20,270
Apr 17, 2026	23.35	23.35	21.80	22.40	22.40	-4.07%	38,371
Apr 16, 2026	22.80	23.65	22.75	23.35	23.35	-0.21%	11,792
Apr 15, 2026	23.80	24.25	23.40	23.40	23.40	-1.68%	20,983
Apr 14, 2026	24.85	25.35	23.70	23.80	23.80	-4.03%	44,016
Apr 13, 2026	23.85	25.00	23.85	24.80	24.80	1.64%	31,647
Apr 10, 2026	23.00	24.80	22.95	24.40	24.40	7.02%	67,044
Apr 9, 2026	22.75	23.00	22.70	22.80	22.80	0.88%	19,326
Apr 8, 2026	22.00	22.80	21.70	22.60	22.60	1.35%	26,646
Apr 7, 2026	21.95	22.90	21.95	22.30	22.30	1.59%	35,598
Apr 2, 2026	20.20	22.20	20.20	21.95	21.95	6.30%	96,144
Apr 1, 2026	20.40	20.65	19.84	20.65	20.65	1.23%	29,939
Mar 31, 2026	19.20	20.40	19.20	20.40	20.40	5.92%	34,092
Mar 30, 2026	19.06	19.34	18.60	19.26	19.26	1.80%	13,871
Mar 27, 2026	18.80	18.92	18.64	18.92	18.92	-	3,002
Mar 26, 2026	19.02	19.04	18.82	18.92	18.92	-0.63%	2,511
Mar 25, 2026	18.62	19.06	18.62	19.04	19.04	2.26%	9,580
Mar 24, 2026	18.52	18.82	18.36	18.62	18.62	0.54%	4,939
Mar 23, 2026	18.88	19.36	18.50	18.52	18.52	-4.14%	20,359
Mar 20, 2026	18.98	19.32	18.42	19.32	19.32	2.99%	18,152
Mar 19, 2026	19.20	19.20	18.28	18.76	18.76	0.32%	11,509
Mar 18, 2026	19.00	19.00	18.44	18.70	18.70	-0.85%	8,890
Mar 17, 2026	19.26	19.26	18.42	18.86	18.86	2.17%	7,062
Mar 16, 2026	18.88	18.88	18.46	18.46	18.46	0.44%	8,384
Mar 13, 2026	19.56	19.56	18.38	18.38	18.38	-6.03%	29,925
Mar 12, 2026	20.00	20.00	19.04	19.56	19.56	-2.20%	16,154
Mar 11, 2026	19.90	20.30	19.36	20.00	20.00	3.20%	17,780
Mar 10, 2026	19.90	19.90	19.22	19.38	19.38	-2.32%	23,003
Mar 9, 2026	18.64	20.10	18.02	19.84	19.84	6.67%	62,904
Mar 6, 2026	18.18	18.60	18.08	18.60	18.60	2.31%	11,124
Mar 5, 2026	18.10	18.48	17.96	18.18	18.18	0.78%	11,618
Mar 4, 2026	17.50	18.14	17.42	18.04	18.04	1.81%	14,546
Mar 3, 2026	18.50	18.50	17.54	17.72	17.72	-4.32%	16,530
Mar 2, 2026	18.76	18.92	18.30	18.52	18.52	-2.01%	12,660
Feb 27, 2026	18.28	19.22	18.28	18.90	18.90	2.49%	18,902
Feb 26, 2026	18.02	18.44	18.02	18.44	18.44	1.21%	4,028
Feb 25, 2026	18.24	18.26	18.00	18.22	18.22	-0.55%	3,189
Feb 24, 2026	18.28	18.32	18.04	18.32	18.32	1.89%	2,551
Feb 23, 2026	18.38	18.42	17.92	17.98	17.98	-1.75%	12,796
Feb 20, 2026	18.50	18.52	18.26	18.30	18.30	-1.29%	2,877
Feb 19, 2026	18.62	18.64	18.32	18.54	18.54	-1.38%	11,028
Feb 18, 2026	18.62	18.90	18.58	18.80	18.80	0.32%	4,528
Feb 17, 2026	18.66	18.76	18.52	18.74	18.74	-0.21%	6,518