Advance Lifestyles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	28.13	30.13	27.86	28.14	28.14	-1.95%	429
Jul 10, 2026	28.70	30.21	28.70	28.70	28.70	-5.00%	1,507
Jul 9, 2026	31.00	31.00	30.21	30.21	30.21	-4.97%	358
Jul 8, 2026	32.99	32.99	30.21	31.79	31.79	-0.03%	347
Jul 7, 2026	33.07	33.98	30.80	31.80	31.80	-1.91%	1,519
Jul 6, 2026	32.10	32.42	32.10	32.42	32.42	1.06%	11
Jul 3, 2026	32.20	32.20	32.04	32.08	32.08	2.33%	22
Jul 2, 2026	33.15	33.15	31.35	31.35	31.35	-5.00%	578
Jul 1, 2026	33.66	33.66	30.47	33.00	33.00	2.93%	633
Jun 30, 2026	32.06	32.06	32.06	32.06	32.06	-	1
Jun 29, 2026	30.54	32.06	30.54	32.06	32.06	4.98%	5,100
Jun 25, 2026	30.54	30.54	30.54	30.54	30.54	4.98%	783
Jun 24, 2026	29.05	30.57	29.05	29.09	29.09	-0.10%	4,131
Jun 23, 2026	29.19	29.19	29.05	29.12	29.12	-0.92%	14
Jun 22, 2026	30.31	30.31	27.43	29.39	29.39	1.80%	663
Jun 19, 2026	27.37	28.87	26.13	28.87	28.87	4.98%	87
Jun 18, 2026	25.30	27.91	25.30	27.50	27.50	3.42%	18
Jun 16, 2026	27.23	28.59	26.22	26.59	26.59	-2.35%	519
Jun 15, 2026	26.72	27.23	26.72	27.23	27.23	-3.17%	1,577
Jun 12, 2026	29.99	29.99	27.33	28.12	28.12	-2.23%	1,924
Jun 11, 2026	31.00	31.00	28.76	28.76	28.76	-4.99%	2,293
Jun 10, 2026	30.32	30.32	28.01	30.27	30.27	4.81%	2,002
Jun 9, 2026	30.40	31.00	28.88	28.88	28.88	-5.00%	2,239
Jun 5, 2026	31.50	31.99	30.40	30.40	30.40	-4.97%	391
Jun 4, 2026	31.35	31.99	31.35	31.99	31.99	-	201
Jun 2, 2026	31.99	31.99	31.99	31.99	31.99	-	4
May 29, 2026	31.99	31.99	31.99	31.99	31.99	-	1
May 22, 2026	31.00	31.99	31.00	31.99	31.99	-	10
May 21, 2026	31.99	31.99	31.99	31.99	31.99	4.89%	240
May 19, 2026	29.12	30.50	29.12	30.50	30.50	4.74%	51
May 18, 2026	29.00	30.68	29.00	29.12	29.12	-0.34%	140
May 13, 2026	28.50	29.22	28.50	29.22	29.22	-	511
May 12, 2026	32.20	32.20	29.22	29.22	29.22	-4.98%	1,032
May 11, 2026	30.75	30.75	30.75	30.75	30.75	-	100
May 8, 2026	30.75	32.00	30.75	30.75	30.75	-	1,558
May 7, 2026	30.99	30.99	28.55	30.75	30.75	3.26%	1,028
May 6, 2026	29.78	31.26	29.78	29.78	29.78	-	80
May 5, 2026	32.90	32.90	29.78	29.78	29.78	-4.98%	123
May 4, 2026	31.34	31.34	31.34	31.34	31.34	-4.97%	3
Apr 30, 2026	34.00	34.00	32.98	32.98	32.98	0.40%	559
Apr 29, 2026	33.25	33.28	32.49	32.85	32.85	3.63%	980
Apr 28, 2026	31.85	31.85	29.16	31.70	31.70	4.45%	6,929
Apr 27, 2026	30.35	30.35	27.85	30.35	30.35	4.98%	7,087
Apr 24, 2026	29.05	29.05	28.01	28.91	28.91	-1.67%	22
Apr 23, 2026	28.00	29.40	28.00	29.40	29.40	5.00%	1,714
Apr 22, 2026	27.30	28.01	27.30	28.00	28.00	-0.04%	291
Apr 21, 2026	27.33	28.01	27.33	28.01	28.01	2.49%	35
Apr 20, 2026	26.03	27.33	26.03	27.33	27.33	4.99%	139
Apr 17, 2026	26.00	26.03	26.00	26.03	26.03	-4.86%	17
Apr 15, 2026	29.29	29.29	27.01	27.36	27.36	-2.01%	661