Alicon Castalloy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	720.85	720.85	651.55	653.25	653.25	-1.05%	1,003
May 25, 2026	656.25	663.95	650.00	660.20	660.20	0.57%	1,503
May 22, 2026	655.00	661.75	652.00	656.45	656.45	-0.17%	601
May 21, 2026	653.70	665.30	650.80	657.60	657.60	0.31%	170
May 20, 2026	656.90	656.90	630.60	655.55	655.55	0.64%	999
May 19, 2026	640.00	656.75	635.00	651.40	651.40	1.29%	754
May 18, 2026	649.70	652.95	639.00	645.10	643.10	-2.09%	514
May 15, 2026	671.05	680.30	650.00	658.85	656.81	-1.05%	978
May 14, 2026	696.25	696.25	650.65	665.85	663.79	-3.74%	2,099
May 13, 2026	722.00	722.00	680.05	691.75	689.61	-4.76%	2,079
May 12, 2026	750.00	766.00	721.85	726.35	724.10	-3.85%	3,199
May 11, 2026	735.20	758.00	730.00	755.40	753.06	1.36%	956
May 8, 2026	725.00	750.30	724.55	745.25	742.94	1.97%	603
May 7, 2026	720.70	748.15	720.00	730.85	728.58	0.45%	876
May 6, 2026	715.85	730.25	715.00	727.55	725.29	0.85%	858
May 5, 2026	704.05	728.80	700.00	721.40	719.16	2.49%	641
May 4, 2026	695.00	749.00	695.00	703.85	701.67	1.26%	2,348
Apr 30, 2026	699.00	704.45	692.15	695.10	692.94	-1.08%	83
Apr 29, 2026	703.60	711.40	699.00	702.70	700.52	0.09%	203
Apr 28, 2026	705.40	720.00	698.00	702.05	699.87	0.69%	489
Apr 27, 2026	675.05	701.00	675.00	697.25	695.09	1.86%	483
Apr 24, 2026	695.85	702.65	680.00	684.50	682.38	-1.92%	767
Apr 23, 2026	701.65	712.25	694.55	697.90	695.74	-1.72%	360
Apr 22, 2026	712.25	722.55	709.55	710.10	707.90	-0.96%	990
Apr 21, 2026	709.75	732.70	706.15	716.95	714.73	2.31%	4,340
Apr 20, 2026	662.50	723.10	662.50	700.75	698.58	2.34%	2,383
Apr 17, 2026	690.00	702.00	662.90	684.70	682.58	0.98%	2,056
Apr 16, 2026	682.00	692.00	676.55	678.05	675.95	-0.78%	421
Apr 15, 2026	681.15	693.80	656.00	683.35	681.23	2.34%	633
Apr 13, 2026	630.00	675.00	621.35	667.75	665.68	3.33%	659
Apr 10, 2026	647.95	653.00	646.00	646.20	644.20	2.21%	2,232
Apr 9, 2026	634.20	648.00	628.00	632.20	630.24	-0.31%	785
Apr 8, 2026	634.90	647.45	627.20	634.15	632.18	4.15%	1,108
Apr 7, 2026	609.70	615.10	606.00	608.90	607.01	0.23%	240
Apr 6, 2026	615.00	625.00	595.50	607.50	605.62	-0.64%	618
Apr 2, 2026	612.70	619.30	596.60	611.40	609.50	-0.21%	841
Apr 1, 2026	611.90	640.25	611.90	612.70	610.80	4.01%	379
Mar 30, 2026	610.00	610.25	580.55	589.10	587.27	-5.64%	1,517
Mar 27, 2026	628.00	636.85	614.00	624.30	622.36	-1.07%	1,367
Mar 25, 2026	620.05	653.00	607.65	631.05	629.09	3.38%	1,535
Mar 24, 2026	612.00	625.00	607.95	610.40	608.51	0.58%	818
Mar 23, 2026	630.10	644.05	601.50	606.85	604.97	-6.45%	1,293
Mar 20, 2026	664.80	668.65	642.80	648.70	646.69	-0.23%	352
Mar 19, 2026	662.00	667.35	650.00	650.20	648.18	-3.98%	180
Mar 18, 2026	796.65	796.65	662.20	677.15	675.05	2.00%	673
Mar 17, 2026	669.25	672.35	657.50	663.90	661.84	0.48%	349
Mar 16, 2026	675.70	675.70	656.00	660.75	658.70	-3.68%	980
Mar 13, 2026	686.95	690.80	677.00	686.00	683.87	-1.00%	571
Mar 12, 2026	695.00	710.70	685.70	692.95	690.80	-1.23%	310
Mar 11, 2026	711.00	719.65	695.00	701.60	699.42	-1.32%	150