Alltex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	17.30	17.70	17.30	17.50	17.50	1.74%	719,562
May 23, 2026	17.20	17.50	17.00	17.20	17.20	-	322,927
May 21, 2026	16.90	17.40	16.90	17.20	17.20	1.18%	536,762
May 20, 2026	16.60	17.40	16.60	17.00	17.00	2.41%	481,194
May 19, 2026	16.20	16.70	16.20	16.60	16.60	1.22%	190,392
May 18, 2026	16.50	16.60	16.30	16.40	16.40	-0.61%	151,380
May 17, 2026	16.50	16.70	16.40	16.50	16.50	-	141,293
May 14, 2026	16.80	17.20	16.50	16.50	16.50	-1.79%	343,877
May 13, 2026	16.80	17.10	16.70	16.80	16.80	-	529,737
May 12, 2026	17.00	17.20	16.70	16.80	16.80	-0.59%	494,648
May 11, 2026	16.90	17.00	16.70	16.90	16.90	-	277,979
May 10, 2026	17.10	17.20	16.50	16.90	16.90	-1.17%	518,355
May 7, 2026	17.50	17.60	16.80	17.10	17.10	-1.72%	565,576
May 6, 2026	16.40	17.50	16.40	17.40	17.40	7.41%	1,283,801
May 5, 2026	15.70	16.50	15.70	16.20	16.20	3.18%	964,217
May 4, 2026	15.00	15.80	15.00	15.70	15.70	4.67%	639,350
May 3, 2026	15.20	15.30	14.60	15.00	15.00	-	556,457
Apr 30, 2026	15.00	15.30	14.70	15.00	15.00	-	361,272
Apr 29, 2026	15.00	15.00	14.40	15.00	15.00	4.90%	315,808
Apr 28, 2026	14.80	15.00	14.30	14.30	14.30	-3.38%	498,818
Apr 27, 2026	15.50	15.50	14.70	14.80	14.80	-1.33%	450,843
Apr 26, 2026	14.90	15.20	14.90	15.00	15.00	0.67%	433,546
Apr 23, 2026	14.90	15.00	14.60	14.90	14.90	1.36%	402,660
Apr 22, 2026	14.90	15.50	14.60	14.70	14.70	-	358,973
Apr 21, 2026	14.70	14.80	14.50	14.70	14.70	1.38%	450,867
Apr 20, 2026	14.50	14.60	14.10	14.50	14.50	2.11%	362,634
Apr 19, 2026	13.40	14.60	13.40	14.20	14.20	6.77%	799,285
Apr 16, 2026	13.60	13.70	13.30	13.30	13.30	-	180,141
Apr 15, 2026	13.30	13.50	13.20	13.30	13.30	-	193,109
Apr 13, 2026	13.30	13.60	13.10	13.30	13.30	-	218,529
Apr 12, 2026	13.20	13.50	13.20	13.30	13.30	-1.48%	89,274
Apr 9, 2026	13.50	13.80	13.40	13.50	13.50	-1.46%	149,260
Apr 8, 2026	13.70	13.80	13.40	13.70	13.70	6.20%	194,710
Apr 7, 2026	13.00	13.10	12.80	12.90	12.90	0.78%	150,600
Apr 6, 2026	12.80	13.30	12.70	12.80	12.80	-1.54%	135,915
Apr 5, 2026	13.50	13.50	12.90	13.00	13.00	-5.11%	303,650
Apr 2, 2026	14.00	14.10	13.60	13.70	13.70	-0.72%	239,755
Apr 1, 2026	13.70	14.00	13.70	13.80	13.80	0.73%	241,291
Mar 31, 2026	14.10	14.20	13.60	13.70	13.70	-2.84%	387,659
Mar 30, 2026	14.30	14.50	14.10	14.10	14.10	-0.70%	166,165
Mar 29, 2026	14.70	14.70	14.20	14.20	14.20	-0.70%	182,183
Mar 25, 2026	14.50	14.50	14.10	14.30	14.30	0.70%	148,623
Mar 24, 2026	14.20	14.60	14.20	14.20	14.20	-1.39%	123,888
Mar 16, 2026	14.60	14.70	14.40	14.40	14.40	-0.69%	240,444
Mar 15, 2026	14.50	14.80	14.40	14.50	14.50	0.69%	409,443
Mar 12, 2026	14.30	14.70	14.30	14.40	14.40	1.41%	334,135
Mar 11, 2026	14.00	14.30	14.00	14.20	14.20	0.71%	110,511
Mar 10, 2026	14.10	14.20	13.90	14.10	14.10	1.44%	180,005
Mar 9, 2026	13.90	13.90	13.10	13.90	13.90	4.51%	334,577
Mar 8, 2026	14.00	14.00	13.00	13.30	13.30	-3.62%	352,071