Alacrity Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	74.80	77.25	72.15	74.51	74.51	1.29%	371,689
Jun 15, 2026	71.25	75.90	69.36	73.56	73.56	4.79%	274,742
Jun 12, 2026	70.54	71.00	67.52	70.20	70.20	0.63%	120,705
Jun 11, 2026	69.12	71.24	67.51	69.76	69.76	0.94%	7,652
Jun 10, 2026	69.00	69.70	67.14	69.11	69.11	1.83%	8,406
Jun 9, 2026	74.60	74.60	66.65	67.87	67.87	-7.17%	196,515
Jun 8, 2026	69.79	75.00	67.51	73.11	73.11	6.39%	28,665
Jun 5, 2026	71.86	71.93	68.10	68.72	68.72	-0.88%	9,256
Jun 4, 2026	68.61	69.95	68.00	69.33	69.33	-0.67%	12,469
Jun 3, 2026	73.19	73.27	67.99	69.80	69.80	-3.10%	56,405
Jun 2, 2026	69.01	73.40	68.00	72.03	72.03	3.03%	43,891
Jun 1, 2026	73.85	73.85	67.25	69.91	69.91	-4.15%	100,734
May 29, 2026	73.57	74.00	68.99	72.94	72.94	-0.56%	13,932
May 27, 2026	68.89	76.00	65.20	73.35	73.35	7.87%	128,598
May 26, 2026	68.39	68.76	62.17	68.00	68.00	3.44%	19,411
May 25, 2026	69.69	69.70	64.11	65.74	65.74	-2.52%	16,802
May 22, 2026	71.00	71.00	66.51	67.44	67.44	-2.52%	261,196
May 21, 2026	68.90	71.71	68.50	69.18	69.18	0.22%	3,276
May 20, 2026	68.75	71.45	67.81	69.03	69.03	-0.90%	9,576
May 19, 2026	71.88	71.95	67.53	69.66	69.66	1.02%	4,699
May 18, 2026	69.66	72.55	63.35	68.96	68.96	-0.73%	13,216
May 15, 2026	73.65	73.65	67.75	69.47	69.47	-4.23%	19,341
May 14, 2026	72.18	73.00	70.01	72.54	72.54	1.27%	6,913
May 13, 2026	74.79	74.85	69.62	71.63	71.63	-2.70%	13,049
May 12, 2026	72.01	73.99	70.61	73.62	73.62	-0.77%	119,000
May 11, 2026	78.60	79.30	72.80	74.19	74.19	-1.08%	36,082
May 8, 2026	75.00	76.50	72.67	75.00	75.00	0.25%	274,238
May 7, 2026	72.00	76.80	69.10	74.81	74.81	6.26%	235,017
May 6, 2026	66.00	72.50	65.99	70.40	70.40	6.67%	487,647
May 5, 2026	64.99	66.89	62.60	66.00	66.00	1.84%	93,098
May 4, 2026	58.00	69.80	57.50	64.81	64.81	10.90%	157,715
Apr 30, 2026	58.10	58.96	54.00	58.44	58.44	-0.93%	54,785
Apr 29, 2026	59.90	60.00	58.99	58.99	58.99	-0.97%	6,812
Apr 28, 2026	59.01	60.00	58.60	59.57	59.57	-0.32%	2,802
Apr 27, 2026	59.52	61.00	58.50	59.76	59.76	-0.13%	23,221
Apr 24, 2026	58.01	60.50	58.00	59.84	59.84	1.61%	68,182
Apr 23, 2026	60.00	61.50	58.50	58.89	58.89	-1.42%	10,695
Apr 22, 2026	61.00	62.90	59.00	59.74	59.74	-2.69%	7,157
Apr 21, 2026	61.01	63.00	59.80	61.39	61.39	0.46%	9,450
Apr 20, 2026	60.99	63.00	59.08	61.11	61.11	0.76%	14,279
Apr 17, 2026	60.25	64.99	57.88	60.65	60.65	5.30%	460,559
Apr 16, 2026	59.79	60.01	55.00	57.60	57.60	-0.71%	143,663
Apr 15, 2026	62.08	64.37	56.10	58.01	58.01	-5.04%	258,282
Apr 13, 2026	60.11	62.80	59.00	61.09	61.09	0.38%	19,750
Apr 10, 2026	65.99	66.98	59.65	60.86	60.86	-5.54%	304,954
Apr 9, 2026	56.01	66.90	55.51	64.43	64.43	14.87%	191,219
Apr 8, 2026	55.49	58.40	54.13	56.09	56.09	4.04%	33,877
Apr 7, 2026	56.00	58.50	53.85	53.91	53.91	-2.90%	10,165
Apr 6, 2026	55.01	56.50	53.15	55.52	55.52	0.65%	13,625
Apr 2, 2026	55.90	56.00	51.95	55.16	55.16	1.51%	11,384