Alacrity Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	50.99	56.00	50.01	54.34	54.34	10.11%	63,340
Mar 30, 2026	55.89	55.90	49.35	49.35	49.35	-8.12%	9,826
Mar 27, 2026	54.99	56.75	51.00	53.71	53.71	-	44,963
Mar 25, 2026	55.00	57.85	53.00	53.71	53.71	-2.58%	336,991
Mar 24, 2026	57.19	57.75	54.01	55.13	55.13	-0.56%	205,762
Mar 23, 2026	60.00	62.20	53.50	55.44	55.44	-7.66%	42,236
Mar 20, 2026	59.00	61.35	58.50	60.04	60.04	1.15%	38,807
Mar 19, 2026	59.00	62.85	59.00	59.36	59.36	-0.37%	10,808
Mar 18, 2026	55.01	61.87	55.01	59.58	59.58	6.58%	50,322
Mar 17, 2026	55.00	57.90	53.55	55.90	55.90	0.94%	24,331
Mar 16, 2026	54.99	56.70	51.32	55.38	55.38	5.33%	43,479
Mar 13, 2026	56.00	58.55	50.12	52.58	52.58	-7.27%	14,860
Mar 12, 2026	55.99	57.50	55.00	56.70	56.70	3.22%	3,098
Mar 11, 2026	56.94	59.91	54.15	54.93	54.93	-1.95%	11,656