Alphaville Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	12.73	12.73	12.73	12.73	12.73	-0.16%	100
Jul 3, 2026	12.75	12.75	12.75	12.75	12.75	-0.16%	100
Jul 2, 2026	12.80	12.80	12.77	12.77	12.77	-1.39%	700
Jul 1, 2026	12.94	12.95	12.94	12.95	12.95	-	300
Jun 26, 2026	12.95	12.95	12.95	12.95	12.95	-	100
Jun 25, 2026	12.95	12.95	12.95	12.95	12.95	-0.15%	100
Jun 22, 2026	12.97	12.97	12.97	12.97	12.97	-0.23%	100
Jun 19, 2026	13.00	13.00	13.00	13.00	13.00	-	100
Jun 18, 2026	13.00	13.00	13.00	13.00	13.00	-0.08%	100
Jun 17, 2026	13.01	13.01	13.01	13.01	13.01	-	200
Jun 15, 2026	13.50	13.51	13.01	13.01	13.01	-3.63%	600
Jun 12, 2026	13.50	14.50	13.50	13.50	13.50	-5.26%	188
Jun 11, 2026	13.75	14.25	13.25	14.25	14.25	3.64%	96
Jun 10, 2026	15.25	15.25	13.25	13.75	13.75	-9.84%	584
Jun 9, 2026	15.75	15.75	15.25	15.25	15.25	-3.17%	552
Jun 8, 2026	15.75	16.00	15.75	15.75	15.75	1.61%	148
Jun 5, 2026	15.75	15.75	15.50	15.50	15.50	-	252
Jun 3, 2026	15.50	15.75	15.25	15.50	15.50	-1.59%	180
Jun 2, 2026	16.00	16.00	15.75	15.75	15.75	1.61%	332
Jun 1, 2026	15.75	16.00	15.25	15.50	15.50	-1.59%	320
May 29, 2026	15.75	17.00	15.75	15.75	15.75	-	228
May 28, 2026	15.75	16.00	15.75	15.75	15.75	-	104
May 27, 2026	16.25	16.25	15.25	15.75	15.75	-1.56%	768
May 26, 2026	16.00	16.25	15.25	16.00	16.00	-	1,288
May 25, 2026	16.50	16.75	16.00	16.00	16.00	-1.54%	632
May 22, 2026	16.50	17.75	16.00	16.25	16.25	1.56%	304
May 21, 2026	16.50	16.75	15.50	16.00	16.00	-3.03%	204
May 20, 2026	16.50	17.00	16.25	16.50	16.50	1.54%	368
May 19, 2026	16.75	17.00	16.25	16.25	16.25	-2.99%	756
May 18, 2026	18.25	19.00	16.75	16.75	16.75	-6.94%	1,632
May 15, 2026	19.25	19.25	18.00	18.00	18.00	-8.86%	2,320
May 14, 2026	19.00	20.00	19.00	19.75	19.75	3.95%	420
May 13, 2026	20.00	20.00	19.00	19.00	19.00	-5.00%	580
May 12, 2026	20.50	20.50	19.75	20.00	20.00	-	156
May 11, 2026	21.75	22.25	20.00	20.00	20.00	-8.05%	2,840
May 8, 2026	24.25	24.50	21.75	21.75	21.75	-5.43%	1,500
May 7, 2026	23.00	23.00	22.75	23.00	23.00	-3.16%	776
May 6, 2026	24.00	24.00	22.75	23.75	23.75	5.56%	208
May 5, 2026	24.25	24.25	22.25	22.50	22.50	-2.17%	508
May 4, 2026	21.75	24.75	21.75	23.00	23.00	3.37%	644
Apr 30, 2026	24.25	24.25	22.25	22.25	22.25	-8.25%	2,780
Apr 29, 2026	24.25	24.25	23.25	24.25	24.25	3.19%	600
Apr 28, 2026	24.25	24.25	23.25	23.50	23.50	-2.08%	224
Apr 27, 2026	24.50	24.75	23.00	24.00	24.00	4.35%	800
Apr 24, 2026	23.75	26.00	22.75	23.00	23.00	1.10%	572
Apr 23, 2026	25.50	25.50	22.75	22.75	22.75	-10.78%	1,216
Apr 22, 2026	26.25	26.25	23.75	25.50	25.50	0.99%	3,320
Apr 20, 2026	27.50	30.50	25.25	25.25	25.25	-6.48%	3,352
Apr 17, 2026	24.00	27.25	23.75	27.00	27.00	12.50%	14,024
Apr 16, 2026	24.25	24.75	22.50	24.00	24.00	1.05%	5,016