Alembic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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