Alembic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	101.19	102.64	100.50	101.57	101.57	-0.06%	8,059
Dec 22, 2025	100.39	101.97	100.38	101.63	101.63	1.45%	18,159
Dec 19, 2025	100.00	101.23	99.65	100.18	100.18	0.21%	9,594
Dec 18, 2025	101.60	101.60	99.63	99.97	99.97	-1.64%	19,584
Dec 17, 2025	102.00	102.29	101.48	101.64	101.64	-0.47%	13,915
Dec 16, 2025	102.00	102.50	101.38	102.12	102.12	-0.24%	11,300
Dec 15, 2025	101.98	104.54	101.57	102.37	102.37	0.38%	16,643
Dec 12, 2025	99.59	102.25	98.99	101.98	101.98	2.92%	36,293
Dec 11, 2025	97.71	99.82	96.64	99.09	99.09	1.38%	8,428
Dec 10, 2025	98.20	99.09	97.34	97.74	97.74	-0.44%	12,121
Dec 9, 2025	97.80	98.40	95.00	98.17	98.17	0.40%	25,403
Dec 8, 2025	101.10	101.75	97.28	97.78	97.78	-3.17%	22,823
Dec 5, 2025	102.70	102.70	100.48	100.98	100.98	-1.66%	15,318
Dec 4, 2025	103.00	103.20	101.34	102.68	102.68	-0.01%	7,137
Dec 3, 2025	103.84	106.50	102.13	102.69	102.69	0.10%	92,306
Dec 2, 2025	99.15	104.56	99.13	102.59	102.59	2.43%	103,402
Dec 1, 2025	100.00	100.33	98.62	100.16	100.16	0.16%	14,042
Nov 28, 2025	99.74	100.33	99.53	100.00	100.00	-0.01%	11,503
Nov 27, 2025	99.30	100.65	99.11	100.01	100.01	0.72%	19,013
Nov 26, 2025	97.98	99.44	97.98	99.30	99.30	1.49%	10,785
Nov 25, 2025	97.98	98.53	97.45	97.84	97.84	-0.09%	7,497
Nov 24, 2025	98.60	98.81	97.50	97.93	97.93	-0.61%	10,389
Nov 21, 2025	99.00	99.50	98.00	98.53	98.53	-0.43%	11,680
Nov 20, 2025	99.74	99.75	98.80	98.96	98.96	-0.65%	8,247
Nov 19, 2025	99.95	99.96	99.11	99.61	99.61	-0.37%	8,857
Nov 18, 2025	101.53	101.81	99.84	99.98	99.98	-2.05%	13,115
Nov 17, 2025	101.50	103.35	101.50	102.07	102.07	1.48%	22,788
Nov 14, 2025	100.01	101.48	100.01	100.58	100.58	-0.39%	10,504
Nov 13, 2025	101.28	103.00	100.36	100.97	100.97	1.20%	17,602
Nov 12, 2025	101.07	101.29	99.35	99.77	99.77	-0.92%	29,059