Alembic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	86.60	89.03	86.60	87.87	87.87	0.80%	30,687
May 27, 2026	87.66	88.17	86.83	87.17	87.17	-0.95%	21,462
May 26, 2026	88.43	88.88	87.65	88.01	88.01	0.32%	16,249
May 25, 2026	89.09	89.40	87.13	87.73	87.73	0.31%	14,133
May 22, 2026	88.85	88.85	87.11	87.46	87.46	0.09%	10,044
May 21, 2026	87.49	89.20	87.00	87.38	87.38	-0.13%	11,265
May 20, 2026	86.99	88.51	86.80	87.49	87.49	-2.75%	10,582
May 19, 2026	88.00	91.00	88.00	89.96	89.96	1.67%	16,875
May 18, 2026	90.38	90.38	86.88	88.48	88.48	-1.49%	8,493
May 15, 2026	92.00	92.00	89.70	89.82	89.82	-1.75%	13,575
May 14, 2026	91.20	91.74	90.00	91.42	91.42	1.60%	9,834
May 13, 2026	89.98	90.70	89.06	89.98	89.98	-0.48%	15,787
May 12, 2026	92.62	92.84	90.05	90.41	90.41	-2.28%	18,234
May 11, 2026	93.86	93.93	92.00	92.52	92.52	-2.55%	29,470
May 8, 2026	94.43	95.33	94.43	94.94	94.94	-0.48%	12,450
May 7, 2026	93.55	96.24	92.61	95.40	95.40	2.44%	61,621
May 6, 2026	91.10	93.46	91.10	93.13	93.13	1.90%	21,618
May 5, 2026	92.37	92.37	90.54	91.39	91.39	-0.03%	10,809
May 4, 2026	91.10	92.80	91.10	91.42	91.42	0.12%	27,926
Apr 30, 2026	92.25	92.69	90.40	91.31	91.31	-2.21%	12,887
Apr 29, 2026	93.93	93.93	92.60	93.37	93.37	1.39%	23,757
Apr 28, 2026	91.71	93.20	91.71	92.09	92.09	-0.25%	7,271
Apr 27, 2026	91.00	93.00	91.00	92.32	92.32	0.67%	13,357
Apr 24, 2026	93.41	93.70	91.05	91.71	91.71	-1.82%	5,286
Apr 23, 2026	92.21	94.20	92.21	93.41	93.41	0.10%	18,010
Apr 22, 2026	93.78	94.52	93.06	93.32	93.32	-0.38%	24,401
Apr 21, 2026	89.36	94.04	89.36	93.68	93.68	3.69%	41,167
Apr 20, 2026	90.32	91.65	89.65	90.35	90.35	-1.39%	27,228
Apr 17, 2026	90.65	91.84	90.01	91.62	91.62	2.33%	35,574
Apr 16, 2026	88.90	89.72	88.00	89.53	89.53	1.59%	25,563
Apr 15, 2026	86.00	88.80	86.00	88.13	88.13	4.09%	29,927
Apr 13, 2026	84.75	86.15	83.14	84.67	84.67	-1.58%	14,320
Apr 10, 2026	85.42	86.39	85.26	86.03	86.03	1.67%	6,055
Apr 9, 2026	85.90	86.95	84.00	84.62	84.62	-0.98%	22,077
Apr 8, 2026	84.55	85.98	83.20	85.46	85.46	5.98%	29,113
Apr 7, 2026	80.00	81.72	79.13	80.64	80.64	0.64%	15,000
Apr 6, 2026	79.65	80.95	76.40	80.13	80.13	3.06%	17,699
Apr 2, 2026	77.50	78.00	73.39	77.75	77.75	1.85%	17,837
Apr 1, 2026	71.89	77.20	71.89	76.34	76.34	7.66%	33,119
Mar 30, 2026	74.15	75.01	70.64	70.91	70.91	-6.12%	106,269
Mar 27, 2026	79.00	79.00	75.00	75.53	75.53	-4.74%	48,872
Mar 25, 2026	77.40	80.00	77.40	79.29	79.29	3.18%	22,881
Mar 24, 2026	76.00	77.57	76.00	76.85	76.85	2.19%	25,908
Mar 23, 2026	78.78	78.78	75.00	75.20	75.20	-5.79%	26,718
Mar 20, 2026	80.00	80.54	79.45	79.82	79.82	1.60%	14,215
Mar 19, 2026	80.00	81.00	78.00	78.56	78.56	-3.60%	22,033
Mar 18, 2026	79.49	82.29	78.50	81.49	81.49	2.58%	104,177
Mar 17, 2026	79.70	81.00	78.60	79.44	79.44	-0.26%	25,749
Mar 16, 2026	79.10	80.75	78.00	79.65	79.65	-1.73%	41,775
Mar 13, 2026	83.00	83.76	80.55	81.05	81.05	-2.34%	44,425