Alembic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	91.81	93.19	90.60	92.73	92.73	1.42%	56,656
Aug 20, 2026	87.25	92.50	87.25	91.43	91.43	3.05%	75,598
Aug 19, 2026	89.25	90.03	87.98	88.72	88.72	-1.08%	29,258
Aug 18, 2026	90.55	90.55	88.00	89.69	89.69	-0.40%	51,164
Aug 17, 2026	88.07	90.50	85.81	90.05	90.05	3.83%	72,812
Aug 14, 2026	82.75	87.64	82.75	86.73	86.73	3.57%	124,937
Aug 13, 2026	84.67	84.88	83.39	83.74	83.74	-1.40%	10,071
Aug 12, 2026	86.70	86.70	83.56	84.93	84.93	-2.11%	19,019
Aug 11, 2026	85.68	86.86	85.00	86.76	86.76	2.43%	17,161
Aug 10, 2026	84.61	85.98	84.00	84.70	84.70	-0.08%	13,281
Aug 7, 2026	87.45	87.45	84.50	84.77	84.77	-2.27%	25,621
Aug 6, 2026	88.34	88.34	86.50	86.74	86.74	-0.58%	23,284
Aug 5, 2026	89.50	89.50	86.69	87.25	87.25	-1.62%	21,432
Aug 4, 2026	89.27	89.27	87.52	88.69	88.69	-0.65%	25,682
Aug 3, 2026	91.50	92.76	91.00	91.67	89.27	0.49%	147,948
Jul 31, 2026	89.52	91.30	89.52	91.22	88.83	1.90%	8,992
Jul 30, 2026	91.27	91.27	89.27	89.52	87.18	-0.58%	14,230
Jul 29, 2026	89.99	90.81	89.36	90.04	87.68	0.87%	38,960
Jul 28, 2026	91.56	91.56	88.90	89.26	86.92	-0.77%	10,973
Jul 27, 2026	88.00	90.85	87.99	89.95	87.60	2.54%	14,896
Jul 24, 2026	87.86	88.80	86.90	87.72	85.42	-0.68%	16,048
Jul 23, 2026	88.00	89.14	88.00	88.32	86.01	-0.28%	7,537
Jul 22, 2026	91.08	91.08	88.25	88.57	86.25	-1.97%	9,336
Jul 21, 2026	91.55	91.55	90.06	90.35	87.98	0.19%	10,744
Jul 20, 2026	88.34	90.70	88.17	90.18	87.82	1.89%	27,011
Jul 17, 2026	90.00	90.00	88.20	88.51	86.19	-1.10%	8,415
Jul 16, 2026	90.13	90.15	88.86	89.49	87.15	-0.09%	14,020
Jul 15, 2026	88.69	90.03	88.69	89.57	87.22	1.00%	31,301
Jul 14, 2026	89.84	89.90	88.50	88.68	86.36	-1.14%	8,820
Jul 13, 2026	89.28	90.49	89.01	89.70	87.35	-0.32%	13,473
Jul 10, 2026	89.93	90.40	89.33	89.99	87.63	1.20%	12,761
Jul 9, 2026	88.97	89.73	88.50	88.92	86.59	1.32%	7,948
Jul 8, 2026	90.35	91.67	87.47	87.76	85.46	-3.03%	12,262
Jul 7, 2026	91.91	92.07	90.32	90.50	88.13	-1.43%	15,348
Jul 6, 2026	92.40	92.49	91.60	91.81	89.41	-1.09%	6,693
Jul 3, 2026	94.00	94.00	92.26	92.82	90.39	-0.54%	10,411
Jul 2, 2026	91.31	93.83	91.31	93.32	90.88	1.94%	23,182
Jul 1, 2026	92.49	92.88	91.30	91.54	89.14	0.20%	11,953
Jun 30, 2026	90.85	92.25	90.34	91.36	88.97	1.13%	7,346
Jun 29, 2026	91.60	91.97	90.00	90.34	87.97	-1.36%	12,842
Jun 25, 2026	92.07	93.06	91.42	91.59	89.19	-0.59%	8,188
Jun 24, 2026	92.88	93.00	91.39	92.13	89.72	-0.07%	41,802
Jun 23, 2026	93.34	95.36	91.01	92.19	89.78	1.09%	50,322
Jun 22, 2026	90.57	92.09	90.57	91.20	88.81	1.21%	38,903
Jun 19, 2026	94.28	94.28	89.60	90.11	87.75	-3.91%	58,624
Jun 18, 2026	91.75	95.65	91.75	93.78	91.32	3.20%	63,770
Jun 17, 2026	89.00	91.59	88.97	90.87	88.49	1.88%	27,558
Jun 16, 2026	89.34	90.10	88.55	89.19	86.85	-0.10%	4,599
Jun 15, 2026	89.11	90.45	88.13	89.28	86.94	2.44%	37,788
Jun 12, 2026	87.25	87.43	85.16	87.15	84.87	2.14%	19,801