Alacrity Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	61.99	63.90	61.00	61.88	61.88	1.54%	4,525
Jan 21, 2026	60.80	62.79	59.00	60.94	60.94	1.21%	11,256
Jan 20, 2026	66.90	67.80	59.62	60.21	60.21	-5.12%	52,656
Jan 19, 2026	53.25	64.77	53.16	63.46	63.46	17.56%	158,665
Jan 16, 2026	53.75	58.00	53.00	53.98	53.98	0.30%	21,081
Jan 14, 2026	50.89	54.00	50.89	53.82	53.82	4.55%	9,285
Jan 13, 2026	50.00	54.50	50.00	51.48	51.48	2.12%	3,694
Jan 12, 2026	51.50	55.85	49.80	50.41	50.41	-0.79%	12,489
Jan 9, 2026	53.60	53.60	49.85	50.81	50.81	-1.38%	3,362
Jan 8, 2026	52.99	53.25	51.00	51.52	51.52	-0.29%	18,282
Jan 7, 2026	51.50	54.60	51.00	51.67	51.67	0.27%	18,723
Jan 6, 2026	53.96	54.50	51.11	51.53	51.53	-2.09%	3,562
Jan 5, 2026	52.99	52.99	50.26	52.63	52.63	0.98%	9,822
Jan 2, 2026	51.90	52.50	50.09	52.12	52.12	4.07%	21,883
Jan 1, 2026	50.69	52.00	50.00	50.08	50.08	-0.04%	9,673
Dec 31, 2025	49.50	53.95	48.30	50.10	50.10	3.71%	17,101
Dec 30, 2025	50.01	51.51	48.25	48.31	48.31	-3.88%	15,744
Dec 29, 2025	54.45	54.93	49.85	50.26	50.26	-3.35%	12,963
Dec 26, 2025	53.99	54.00	51.75	52.00	52.00	-2.55%	6,767
Dec 24, 2025	57.88	58.05	52.85	53.36	53.36	-1.98%	19,283
Dec 23, 2025	57.50	59.00	53.50	54.44	54.44	-3.78%	10,854
Dec 22, 2025	60.00	61.50	53.54	56.58	56.58	0.28%	38,414
Dec 19, 2025	53.00	58.00	53.00	56.42	56.42	8.00%	83,911
Dec 18, 2025	54.50	57.00	52.00	52.24	52.24	-4.36%	17,563
Dec 17, 2025	56.50	56.50	53.00	54.62	54.62	-1.97%	1,907
Dec 16, 2025	56.01	56.75	54.76	55.72	55.72	0.02%	12,883
Dec 15, 2025	59.85	61.30	53.85	55.71	55.71	-1.56%	35,287
Dec 12, 2025	52.24	59.58	49.65	56.59	56.59	13.98%	147,901
Dec 11, 2025	52.99	54.90	48.78	49.65	49.65	-2.61%	93,190
Dec 10, 2025	48.00	52.80	48.00	50.98	50.98	6.85%	2,573
Dec 9, 2025	52.00	52.97	46.87	47.71	47.71	-4.25%	4,961
Dec 8, 2025	53.00	53.00	49.10	49.83	49.83	-4.72%	1,661
Dec 5, 2025	51.99	53.00	49.61	52.30	52.30	2.95%	73,829
Dec 4, 2025	53.59	53.60	49.51	50.80	50.80	-0.68%	4,653
Dec 3, 2025	48.66	53.89	48.66	51.15	51.15	6.16%	22,999
Dec 2, 2025	48.00	53.70	43.50	48.18	48.18	6.97%	429,354
Dec 1, 2025	55.00	55.00	42.93	45.04	45.04	-16.06%	241,136
Nov 28, 2025	53.56	55.00	50.00	53.66	53.66	2.02%	148,963
Nov 27, 2025	52.01	52.70	45.00	52.60	52.60	0.17%	106,534
Nov 26, 2025	53.87	55.00	49.00	52.51	52.51	1.84%	32,498
Nov 25, 2025	54.74	54.74	51.40	51.56	51.56	-2.50%	1,048
Nov 24, 2025	53.00	54.44	52.87	52.88	52.88	-0.36%	1,031
Nov 21, 2025	55.04	55.04	52.80	53.07	53.07	-2.62%	59,718
Nov 20, 2025	55.94	55.94	52.50	54.50	54.50	0.93%	56,106
Nov 19, 2025	55.99	55.99	53.61	54.00	54.00	-1.62%	9,724
Nov 18, 2025	57.54	65.00	54.50	54.89	54.89	-1.96%	81,492
Nov 17, 2025	56.99	57.29	54.45	55.99	55.99	-0.02%	142,349
Nov 14, 2025	54.90	57.00	54.00	56.00	56.00	2.75%	107,592
Nov 13, 2025	54.00	55.00	52.00	54.50	54.50	2.52%	52,739
Nov 12, 2025	55.14	57.09	53.00	53.16	53.16	-3.59%	5,223