Alembic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	89.09	89.09	86.54	87.16	87.16	-2.14%	12,435
Mar 5, 2026	88.44	89.80	87.36	89.07	89.07	3.10%	12,272
Mar 4, 2026	85.31	87.77	84.58	86.39	86.39	-3.07%	29,468
Mar 2, 2026	91.00	91.00	87.09	89.13	89.13	-2.66%	19,013
Feb 27, 2026	90.80	92.70	90.80	91.57	91.57	0.42%	39,989
Feb 26, 2026	93.00	93.00	90.56	91.19	91.19	-0.95%	14,227
Feb 25, 2026	93.30	93.30	91.80	92.06	92.06	-0.44%	10,319
Feb 24, 2026	94.00	94.00	91.73	92.47	92.47	-2.24%	14,481
Feb 23, 2026	93.90	95.90	93.90	94.59	94.59	0.73%	14,193
Feb 20, 2026	93.11	94.22	92.78	93.90	93.90	1.04%	9,985
Feb 19, 2026	95.87	96.05	92.75	92.93	92.93	-2.83%	14,348
Feb 18, 2026	95.69	96.10	94.89	95.64	95.64	-0.04%	2,528
Feb 17, 2026	94.64	97.00	94.53	95.68	95.68	0.61%	4,863
Feb 16, 2026	94.05	95.90	94.05	95.10	95.10	-0.48%	6,832
Feb 13, 2026	96.81	96.81	94.50	95.56	95.56	-2.97%	13,528
Feb 12, 2026	99.05	99.44	98.21	98.49	98.49	-0.73%	6,639
Feb 11, 2026	100.10	100.17	98.50	99.21	99.21	-0.83%	7,376
Feb 10, 2026	99.20	101.00	98.53	100.04	100.04	1.37%	22,814
Feb 9, 2026	97.73	99.83	97.56	98.69	98.69	1.60%	6,078
Feb 6, 2026	96.39	97.35	95.85	97.14	97.14	0.13%	5,952
Feb 5, 2026	94.35	97.37	94.35	97.01	97.01	0.69%	7,509
Feb 4, 2026	94.80	96.36	93.86	96.35	96.35	1.70%	5,850
Feb 3, 2026	92.30	95.35	92.30	94.74	94.74	2.75%	47,807
Feb 2, 2026	92.20	92.46	90.00	92.20	92.20	-0.09%	8,009
Feb 1, 2026	93.00	93.92	91.64	92.28	92.28	-0.72%	5,933
Jan 30, 2026	92.50	94.00	91.50	92.95	92.95	0.22%	9,970
Jan 29, 2026	93.00	93.65	91.70	92.75	92.75	-0.75%	4,869
Jan 28, 2026	91.35	93.65	90.95	93.45	93.45	2.30%	5,765
Jan 27, 2026	91.80	92.40	90.00	91.35	91.35	-0.38%	4,841
Jan 23, 2026	93.60	93.60	90.90	91.70	91.70	-1.93%	6,213
Jan 22, 2026	91.40	93.80	91.40	93.50	93.50	2.41%	10,785
Jan 21, 2026	91.90	95.45	89.75	91.30	91.30	-0.60%	16,826
Jan 20, 2026	95.10	95.10	91.45	91.85	91.85	-3.37%	17,158
Jan 19, 2026	96.00	96.00	94.95	95.05	95.05	-1.25%	6,071
Jan 16, 2026	97.55	98.05	95.60	96.25	96.25	-1.38%	11,813
Jan 14, 2026	98.10	98.50	97.45	97.60	97.60	-0.46%	11,262
Jan 13, 2026	98.05	99.25	97.50	98.05	98.05	0.15%	6,351
Jan 12, 2026	98.50	98.50	97.00	97.90	97.90	-0.20%	14,164
Jan 9, 2026	98.35	99.40	96.80	98.10	98.10	-0.51%	30,119
Jan 8, 2026	100.65	100.65	98.30	98.60	98.60	-1.94%	14,160
Jan 7, 2026	100.80	101.40	100.05	100.55	100.55	-	5,495
Jan 6, 2026	101.80	101.80	100.25	100.55	100.55	-1.18%	5,062
Jan 5, 2026	104.00	104.25	101.50	101.75	101.75	-1.60%	10,738
Jan 2, 2026	102.05	103.65	102.00	103.40	103.40	1.47%	16,751
Jan 1, 2026	101.10	102.35	100.95	101.90	101.90	0.83%	10,180
Dec 31, 2025	101.70	101.70	100.46	101.06	101.06	1.20%	24,047
Dec 30, 2025	100.00	100.10	99.23	99.86	99.86	-0.13%	5,850
Dec 29, 2025	99.00	101.63	99.00	99.99	99.99	-0.81%	5,644
Dec 26, 2025	100.50	101.83	99.85	100.81	100.81	-0.25%	8,655
Dec 24, 2025	101.60	103.00	100.87	101.06	101.06	-0.50%	13,957