Alembic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	91.75	95.65	91.75	93.78	93.78	3.20%	63,770
Jun 17, 2026	89.00	91.59	88.97	90.87	90.87	1.88%	27,558
Jun 16, 2026	89.34	90.10	88.55	89.19	89.19	-0.10%	4,599
Jun 15, 2026	89.11	90.45	88.13	89.28	89.28	2.44%	37,788
Jun 12, 2026	87.25	87.43	85.16	87.15	87.15	2.14%	19,801
Jun 11, 2026	86.52	86.52	85.10	85.32	85.32	-1.07%	7,877
Jun 10, 2026	86.58	88.24	85.98	86.24	86.24	-0.56%	7,248
Jun 9, 2026	86.20	87.70	85.75	86.73	86.73	0.95%	12,504
Jun 8, 2026	86.01	87.44	85.50	85.91	85.91	-1.45%	4,984
Jun 5, 2026	87.38	88.33	86.24	87.17	87.17	1.38%	19,923
Jun 4, 2026	86.00	86.80	85.07	85.98	85.98	-0.05%	14,151
Jun 3, 2026	87.52	87.52	84.60	86.02	86.02	-1.71%	16,886
Jun 2, 2026	86.00	88.03	85.86	87.52	87.52	0.98%	5,184
Jun 1, 2026	89.45	89.45	85.64	86.67	86.67	-1.37%	14,780
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