Alltex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	14.90	14.90	13.60	13.90	13.90	-5.44%	534,068
Mar 2, 2026	14.70	14.90	14.60	14.70	14.70	2.80%	261,492
Mar 1, 2026	15.00	15.00	13.70	14.30	14.30	-5.92%	423,190
Feb 26, 2026	15.40	15.60	15.20	15.20	15.20	-	427,432
Feb 25, 2026	15.40	15.60	15.10	15.20	15.20	-1.30%	311,016
Feb 24, 2026	15.40	16.20	15.30	15.40	15.40	1.32%	1,656,714
Feb 23, 2026	14.80	15.30	14.80	15.20	15.20	2.70%	384,329
Feb 22, 2026	14.80	14.90	14.50	14.80	14.80	2.07%	193,521
Feb 19, 2026	14.50	15.00	14.20	14.50	14.50	-2.68%	182,443
Feb 18, 2026	14.90	15.20	14.80	14.90	14.90	-	221,626
Feb 17, 2026	14.60	15.00	14.50	14.90	14.90	2.05%	217,446
Feb 16, 2026	15.10	15.10	14.40	14.60	14.60	-3.31%	198,578
Feb 15, 2026	16.40	16.40	15.10	15.10	15.10	0.67%	288,197
Feb 10, 2026	15.30	15.30	14.90	15.00	15.00	-0.66%	629,929
Feb 9, 2026	14.50	15.70	14.40	15.10	15.10	5.59%	2,281,209
Feb 8, 2026	14.70	15.10	14.30	14.30	14.30	-2.05%	199,265
Feb 5, 2026	13.90	14.90	13.90	14.60	14.60	6.57%	987,046
Feb 3, 2026	13.80	13.90	13.70	13.70	13.70	0.74%	87,181
Feb 2, 2026	13.60	13.80	13.40	13.60	13.60	0.74%	145,473
Feb 1, 2026	13.90	14.10	13.40	13.50	13.50	-0.74%	153,341
Jan 29, 2026	13.60	13.80	13.50	13.60	13.60	-	134,700
Jan 28, 2026	13.20	13.70	13.20	13.60	13.60	0.74%	89,018
Jan 27, 2026	13.50	13.80	13.40	13.50	13.50	1.50%	114,425
Jan 26, 2026	13.30	13.40	13.30	13.30	13.30	-	52,615
Jan 25, 2026	13.60	13.60	13.20	13.30	13.30	-0.75%	66,754
Jan 22, 2026	13.80	13.80	13.40	13.40	13.40	-	59,614
Jan 21, 2026	13.30	13.70	13.30	13.40	13.40	-0.74%	127,009
Jan 20, 2026	13.30	13.60	13.30	13.50	13.50	-1.46%	137,784
Jan 19, 2026	13.70	13.90	13.70	13.70	13.70	-	131,625
Jan 18, 2026	13.70	13.80	13.30	13.70	13.70	2.24%	131,938
Jan 15, 2026	13.30	13.50	13.20	13.40	13.40	1.52%	34,105
Jan 14, 2026	13.20	13.30	13.10	13.20	13.20	-	98,964
Jan 13, 2026	13.40	13.90	12.90	13.20	13.20	-2.22%	80,763
Jan 12, 2026	13.50	14.20	13.40	13.50	13.50	-	79,058
Jan 11, 2026	13.50	13.70	13.40	13.50	13.50	-	69,385
Jan 8, 2026	13.40	13.80	13.40	13.50	13.50	0.75%	62,655
Jan 6, 2026	13.70	14.20	13.20	13.40	13.40	-2.90%	208,815
Jan 5, 2026	13.80	14.40	13.70	13.80	13.80	-1.43%	113,860
Jan 4, 2026	13.80	14.40	13.70	14.00	14.00	2.19%	142,645
Jan 1, 2026	13.40	13.80	13.40	13.70	13.70	3.79%	65,696
Dec 30, 2025	13.20	13.40	13.20	13.20	13.20	-	14,853
Dec 29, 2025	13.40	13.40	13.10	13.20	13.20	1.54%	8,928
Dec 28, 2025	13.10	13.50	13.00	13.00	13.00	-2.99%	84,748
Dec 24, 2025	13.70	13.70	13.40	13.40	13.40	-	9,274
Dec 23, 2025	13.30	13.40	13.30	13.40	13.40	0.75%	61,879
Dec 22, 2025	13.30	13.50	13.30	13.30	13.30	0.76%	49,515
Dec 21, 2025	13.40	13.40	13.20	13.20	13.20	-1.49%	22,111
Dec 18, 2025	13.30	13.50	13.20	13.40	13.40	0.75%	45,979
Dec 17, 2025	13.60	13.90	13.30	13.30	13.30	-	73,177
Dec 15, 2025	13.30	13.40	13.10	13.30	13.30	-0.75%	234,846