Alacrity Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	51.39	54.00	48.90	49.22	49.22	0.92%	8,879
Feb 12, 2026	50.50	51.50	48.12	48.77	48.77	-4.37%	3,598
Feb 11, 2026	50.80	51.18	49.22	51.00	51.00	2.18%	1,740
Feb 10, 2026	51.49	51.49	49.10	49.91	49.91	-1.79%	3,384
Feb 9, 2026	49.50	51.00	48.10	50.82	50.82	6.10%	8,646
Feb 6, 2026	51.40	51.40	47.25	47.90	47.90	-1.56%	3,426
Feb 5, 2026	51.00	54.00	47.52	48.66	48.66	-3.05%	10,326
Feb 4, 2026	50.60	50.80	48.11	50.19	50.19	3.61%	3,798
Feb 3, 2026	51.00	51.00	48.10	48.44	48.44	0.12%	4,971
Feb 2, 2026	49.99	50.80	48.00	48.38	48.38	-2.26%	8,351
Feb 1, 2026	51.00	51.00	48.65	49.50	49.50	-4.79%	7,618
Jan 30, 2026	56.00	56.00	48.26	51.99	51.99	-4.48%	37,489
Jan 29, 2026	58.00	59.44	53.00	54.43	54.43	-5.78%	18,579
Jan 28, 2026	60.35	61.45	57.72	57.77	57.77	-2.18%	5,741
Jan 27, 2026	59.51	61.99	58.01	59.06	59.06	-2.30%	4,381
Jan 23, 2026	62.00	63.85	59.08	60.45	60.45	-2.31%	15,967
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