Alembic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	89.05	89.50	86.85	87.20	87.20	-2.52%	15,955
Oct 29, 2026	88.00	89.60	86.70	89.45	89.45	2.11%	22,754
Oct 28, 2026	87.25	88.00	86.55	87.60	87.60	0.40%	25,293
Oct 27, 2026	84.80	88.05	84.50	87.25	87.25	2.89%	30,448
Oct 26, 2026	85.85	86.90	83.75	84.80	84.80	-2.36%	42,636
Oct 23, 2026	90.35	90.70	86.20	86.85	86.85	-3.87%	68,029
Oct 22, 2026	91.80	93.30	90.05	90.35	90.35	-1.79%	16,987
Oct 21, 2026	96.05	96.30	91.45	92.00	92.00	-3.31%	37,898
Oct 19, 2026	98.25	98.25	94.80	95.15	95.15	-2.26%	37,908
Oct 16, 2026	94.60	98.10	94.60	97.35	97.35	1.09%	64,774
Oct 15, 2026	99.95	99.95	93.95	96.30	96.30	-2.18%	57,045
Oct 14, 2026	99.00	99.40	97.65	98.45	98.45	0.20%	35,594
Oct 13, 2026	100.65	100.65	96.35	98.25	98.25	-1.11%	20,001
Oct 12, 2026	100.45	100.95	98.50	99.35	99.35	-0.05%	42,961
Oct 9, 2026	100.00	101.00	98.90	99.40	99.40	-0.40%	36,032
Oct 8, 2026	102.95	103.25	98.95	99.80	99.80	-3.53%	68,399
Oct 7, 2026	105.90	105.90	103.00	103.45	103.45	-1.66%	29,348
Oct 6, 2026	103.25	106.60	103.25	105.20	105.20	0.72%	33,623
Oct 5, 2026	103.30	106.00	103.30	104.45	104.45	0.29%	38,540
Oct 1, 2026	107.00	108.05	102.00	104.15	104.15	-2.91%	63,767
Sep 30, 2026	110.29	110.53	106.34	107.27	107.27	-0.95%	95,389
Sep 29, 2026	108.28	112.16	105.31	108.30	108.30	1.38%	126,221
Sep 28, 2026	105.50	108.50	105.20	106.83	106.83	0.25%	71,978
Sep 25, 2026	107.00	109.04	105.45	106.56	106.56	-0.75%	49,135
Sep 24, 2026	105.12	108.00	104.76	107.36	107.36	1.01%	132,634
Sep 23, 2026	105.43	108.00	105.22	106.29	106.29	1.49%	51,634
Sep 22, 2026	102.96	106.50	102.65	104.73	104.73	1.13%	41,689
Sep 21, 2026	102.75	105.24	82.17	103.56	103.56	0.83%	34,711
Sep 18, 2026	102.50	106.00	102.05	102.71	102.71	-0.17%	52,279
Sep 17, 2026	97.91	105.60	97.91	102.89	102.89	4.09%	79,598
Sep 16, 2026	101.44	101.44	97.61	98.85	98.85	-1.48%	52,587
Sep 15, 2026	105.18	105.87	99.70	100.34	100.34	-4.10%	62,221
Sep 11, 2026	106.01	106.01	103.01	104.63	104.63	-2.08%	78,464
Sep 10, 2026	107.90	109.80	105.50	106.85	106.85	-0.06%	39,314
Sep 9, 2026	110.10	111.13	106.15	106.91	106.91	-2.38%	36,235
Sep 8, 2026	108.00	112.18	107.26	109.52	109.52	1.29%	110,696
Sep 7, 2026	112.63	114.33	107.28	108.13	108.13	-2.94%	138,700
Sep 4, 2026	111.90	114.82	109.64	111.41	111.41	1.79%	520,999
Sep 3, 2026	101.43	117.91	101.34	109.45	109.45	9.40%	1,957,212
Sep 2, 2026	98.16	100.94	97.92	100.05	100.05	1.22%	50,034
Sep 1, 2026	99.59	101.60	97.00	98.84	98.84	-0.01%	69,754
Aug 31, 2026	99.46	102.00	97.01	98.85	98.85	-1.30%	119,200
Aug 28, 2026	102.97	102.97	99.62	100.15	100.15	-2.40%	56,082
Aug 27, 2026	99.40	104.38	97.91	102.61	102.61	4.00%	181,861
Aug 26, 2026	92.36	99.47	92.36	98.66	98.66	4.21%	112,371
Aug 25, 2026	90.90	96.93	90.90	94.67	94.67	3.34%	168,716
Aug 24, 2026	93.93	93.93	91.19	91.61	91.61	-1.21%	28,613
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