Advance Lifestyles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	26.81	26.81	26.06	26.75	26.75	-1.22%	140
Sep 30, 2026	27.08	27.08	27.08	27.08	27.08	-4.98%	250
Sep 29, 2026	30.00	30.00	28.50	28.50	28.50	-5.00%	261
Sep 28, 2026	31.53	31.53	30.00	30.00	30.00	-0.10%	350
Sep 25, 2026	28.60	30.03	28.60	30.03	30.03	5.00%	25
Sep 21, 2026	25.92	28.63	25.92	28.60	28.60	4.88%	3,347
Sep 16, 2026	28.05	28.05	27.01	27.27	27.27	0.15%	624
Sep 11, 2026	27.23	27.23	27.23	27.23	27.23	-	1
Sep 10, 2026	28.40	28.42	27.23	27.23	27.23	0.48%	669
Sep 9, 2026	27.05	27.10	27.05	27.10	27.10	0.18%	53
Sep 8, 2026	27.10	27.10	27.05	27.05	27.05	-0.18%	100
Sep 7, 2026	28.40	28.40	27.10	27.10	27.10	-4.58%	61
Sep 4, 2026	28.40	28.40	28.40	28.40	28.40	4.76%	40
Sep 2, 2026	29.00	29.92	27.08	27.11	27.11	-4.88%	271
Aug 24, 2026	27.47	28.50	27.47	28.50	28.50	-1.42%	421
Aug 20, 2026	27.76	28.97	27.76	28.91	28.91	4.14%	40
Aug 18, 2026	29.30	29.30	27.76	27.76	27.76	-5.00%	193
Aug 17, 2026	30.90	30.90	29.22	29.22	29.22	-4.98%	7
Aug 14, 2026	30.75	30.75	30.75	30.75	30.75	-3.00%	172
Aug 13, 2026	32.02	32.02	31.70	31.70	31.70	-1.00%	84
Aug 12, 2026	32.02	32.02	32.02	32.02	32.02	4.98%	889
Aug 6, 2026	30.50	30.50	30.50	30.50	30.50	2.01%	301
Aug 5, 2026	31.00	31.00	29.90	29.90	29.90	-4.78%	462
Aug 4, 2026	31.40	31.40	31.40	31.40	31.40	4.95%	1
Jul 30, 2026	29.92	29.92	29.92	29.92	29.92	-	1
Jul 29, 2026	29.92	29.92	29.92	29.92	29.92	4.98%	32
Jul 28, 2026	31.30	31.30	28.50	28.50	28.50	-5.00%	106
Jul 27, 2026	30.90	30.95	30.00	30.00	30.00	-2.91%	59
Jul 24, 2026	30.90	30.90	30.90	30.90	30.90	-1.15%	7
Jul 23, 2026	31.26	31.26	31.26	31.26	31.26	-4.98%	4,040
Jul 21, 2026	30.42	32.90	30.42	32.90	32.90	2.75%	55
Jul 20, 2026	32.02	32.02	32.02	32.02	32.02	0.47%	1
Jul 17, 2026	31.87	31.87	28.86	31.87	31.87	4.97%	20,008
Jul 16, 2026	27.48	30.36	27.48	30.36	30.36	4.98%	133
Jul 15, 2026	28.92	28.92	27.61	28.92	28.92	-0.48%	450
Jul 14, 2026	29.54	29.54	28.01	29.06	29.06	3.27%	105
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