Alembic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	84.00	84.08	82.69	82.99	82.99	-2.12%	33,454
Mar 11, 2026	84.80	86.30	84.50	84.79	84.79	-0.04%	6,585
Mar 10, 2026	85.30	86.57	84.66	84.82	84.82	-0.46%	16,465
Mar 9, 2026	86.00	86.12	84.31	85.21	85.21	-2.24%	25,162
Mar 6, 2026	89.09	89.09	86.54	87.16	87.16	-2.14%	12,435
Mar 5, 2026	88.44	89.80	87.36	89.07	89.07	3.10%	12,272
Mar 4, 2026	85.31	87.77	84.58	86.39	86.39	-3.07%	29,468
Mar 2, 2026	91.00	91.00	87.09	89.13	89.13	-2.66%	19,013
Feb 27, 2026	90.80	92.70	90.80	91.57	91.57	0.42%	39,989
Feb 26, 2026	93.00	93.00	90.56	91.19	91.19	-0.95%	14,227
Feb 25, 2026	93.30	93.30	91.80	92.06	92.06	-0.44%	10,319
Feb 24, 2026	94.00	94.00	91.73	92.47	92.47	-2.24%	14,481
Feb 23, 2026	93.90	95.90	93.90	94.59	94.59	0.73%	14,193
Feb 20, 2026	93.11	94.22	92.78	93.90	93.90	1.04%	9,985