Alacrity Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	41.80	44.99	39.02	44.04	44.04	5.33%	26,010
Nov 8, 2026	41.87	41.95	41.65	41.81	41.81	0.29%	990
Nov 6, 2026	37.88	41.95	34.25	41.69	41.69	12.07%	23,239
Nov 5, 2026	39.68	39.68	34.25	37.20	37.20	-6.25%	10,212
Nov 4, 2026	39.31	39.99	37.00	39.68	39.68	2.27%	8,896
Nov 3, 2026	40.95	40.95	36.55	38.80	38.80	-2.24%	22,250
Nov 2, 2026	42.90	42.92	38.60	39.69	39.69	-5.03%	38,050
Oct 30, 2026	41.55	42.00	40.00	41.79	41.79	-	2,025
Oct 29, 2026	42.72	42.72	40.00	41.79	41.79	1.83%	29,947
Oct 28, 2026	42.98	43.99	40.00	41.04	41.04	-3.89%	34,443
Oct 27, 2026	41.95	44.99	39.50	42.70	42.70	-0.09%	6,793
Oct 26, 2026	43.21	43.21	42.74	42.74	42.74	-1.06%	799
Oct 23, 2026	41.00	43.20	40.60	43.20	43.20	2.35%	3,966
Oct 22, 2026	43.49	43.49	41.00	42.21	42.21	-2.94%	3,477
Oct 21, 2026	45.28	45.28	42.00	43.49	43.49	0.44%	6,306
Oct 19, 2026	43.15	43.50	41.70	43.30	43.30	3.42%	1,520
Oct 16, 2026	43.77	44.98	41.00	41.87	41.87	-2.10%	598,806
Oct 15, 2026	42.00	44.49	41.01	42.77	42.77	-1.36%	229,389
Oct 14, 2026	41.44	43.70	38.41	43.36	43.36	7.59%	108,621
Oct 13, 2026	43.00	43.90	39.30	40.30	40.30	-7.38%	20,979
Oct 12, 2026	43.30	43.89	41.00	43.51	43.51	2.50%	4,947
Oct 9, 2026	42.76	46.19	39.00	42.45	42.45	-0.72%	141,125
Oct 8, 2026	44.00	46.50	40.25	42.76	42.76	-3.63%	40,093
Oct 7, 2026	44.81	46.68	43.50	44.37	44.37	-1.49%	4,274
Oct 6, 2026	49.17	49.18	44.55	45.04	45.04	-2.95%	36,173
Oct 5, 2026	49.49	52.78	46.04	46.41	46.41	-1.67%	23,193
Oct 1, 2026	50.00	50.00	46.05	47.20	47.20	-3.10%	16,864
Sep 30, 2026	50.50	50.94	47.00	48.71	48.71	-3.03%	127,913
Sep 29, 2026	50.98	51.65	48.75	50.23	50.23	-0.18%	2,939
Sep 28, 2026	51.75	51.75	48.65	50.32	50.32	-0.34%	1,121
Sep 25, 2026	50.99	52.00	48.19	50.49	50.49	2.37%	3,415
Sep 24, 2026	50.00	52.00	46.60	49.32	49.32	-4.23%	7,435
Sep 23, 2026	52.73	52.73	51.50	51.50	51.50	2.14%	908
Sep 22, 2026	52.45	52.45	49.02	50.52	50.42	0.44%	6,532
Sep 21, 2026	52.24	52.47	48.15	50.30	50.20	-2.35%	6,817
Sep 18, 2026	52.25	53.39	47.00	51.51	51.41	-2.05%	18,974
Sep 17, 2026	52.19	54.71	51.02	52.59	52.49	1.98%	2,148
Sep 16, 2026	51.99	54.00	46.00	51.57	51.47	3.80%	9,342
Sep 15, 2026	48.15	51.98	48.10	49.68	49.58	7.56%	26,776
Sep 11, 2026	40.78	46.85	39.99	46.19	46.10	18.10%	285,621
Sep 10, 2026	40.98	40.98	38.07	39.11	39.03	-2.66%	1,547
Sep 9, 2026	40.71	40.83	39.01	40.18	40.10	1.70%	3,086
Sep 8, 2026	42.49	43.55	38.60	39.51	39.43	-7.01%	33,176
Sep 7, 2026	43.49	43.49	40.27	42.49	42.41	1.58%	4,051
Sep 4, 2026	43.45	44.50	40.00	41.83	41.75	-0.40%	23,355
Sep 3, 2026	43.98	43.98	41.11	42.00	41.92	-1.13%	5,253
Sep 2, 2026	43.00	43.59	40.01	42.48	42.40	0.38%	3,997
Sep 1, 2026	41.65	45.39	38.20	42.32	42.24	-2.76%	45,602
Aug 31, 2026	45.89	47.00	42.10	43.52	43.43	-5.60%	11,520
Aug 28, 2026	48.70	48.70	45.98	46.10	46.01	-3.50%	4,684