EPA:ALERS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.50	20.50	19.50	20.30	20.30	5.73%	1,456
Sep 10, 2026	19.85	19.85	19.20	19.20	19.20	-3.76%	430
Sep 9, 2026	19.50	19.95	19.50	19.95	19.95	2.31%	276
Sep 8, 2026	19.70	19.70	19.50	19.50	19.50	-0.51%	615
Sep 7, 2026	20.00	20.20	19.60	19.60	19.60	-	752
Sep 4, 2026	19.80	20.90	19.55	19.60	19.60	-1.01%	1,115
Sep 3, 2026	20.30	20.80	19.80	19.80	19.80	-	505
Sep 2, 2026	21.00	21.00	19.80	19.80	19.80	-2.46%	478
Sep 1, 2026	20.30	20.30	20.30	20.30	20.30	-	526
Aug 31, 2026	20.10	20.90	20.00	20.30	20.30	1.50%	1,419
Aug 28, 2026	19.70	20.10	19.70	20.00	20.00	-	1,771
Aug 27, 2026	20.00	20.00	19.70	20.00	20.00	1.01%	181
Aug 26, 2026	19.80	20.20	19.80	19.80	19.80	-	1,110
Aug 25, 2026	19.80	20.30	19.70	19.80	19.80	-3.41%	1,596
Aug 24, 2026	19.80	20.50	19.80	20.50	20.50	3.02%	629
Aug 21, 2026	20.50	20.50	19.90	19.90	19.90	-2.45%	603
Aug 20, 2026	20.30	20.50	20.20	20.40	20.40	0.49%	776
Aug 19, 2026	20.50	20.80	20.20	20.30	20.30	-1.93%	1,026
Aug 18, 2026	20.70	20.70	20.70	20.70	20.70	-	20
Aug 17, 2026	20.80	20.80	20.70	20.70	20.70	-0.48%	37
Aug 14, 2026	20.70	21.20	20.70	20.80	20.80	-	202
Aug 13, 2026	20.20	21.30	20.20	20.80	20.80	-	215
Aug 12, 2026	21.20	21.20	20.70	20.80	20.80	-0.48%	1,073
Aug 11, 2026	20.50	20.90	20.20	20.90	20.90	0.97%	764
Aug 10, 2026	21.40	21.40	20.70	20.70	20.70	-3.72%	357
Aug 7, 2026	21.50	21.50	21.00	21.50	21.50	0.94%	1,123
Aug 6, 2026	20.60	21.50	20.60	21.30	21.30	1.43%	755
Aug 5, 2026	20.40	21.00	20.40	21.00	21.00	-0.47%	27
Aug 4, 2026	20.40	21.10	20.30	21.10	21.10	1.93%	1,078
Aug 3, 2026	20.50	21.20	20.20	20.70	20.70	3.50%	2,657
Jul 31, 2026	21.40	21.70	19.30	20.00	20.00	-6.98%	8,157
Jul 30, 2026	21.50	21.50	21.50	21.50	21.50	1.42%	4
Jul 29, 2026	21.50	21.50	20.70	21.20	21.20	-0.47%	120
Jul 28, 2026	21.60	21.60	20.80	21.30	21.30	-	46
Jul 27, 2026	20.70	21.30	20.70	21.30	21.30	1.43%	266
Jul 24, 2026	20.70	21.00	20.70	21.00	21.00	-0.47%	17
Jul 23, 2026	20.70	21.30	20.70	21.10	21.10	-0.94%	242
Jul 22, 2026	21.50	21.50	20.90	21.30	21.30	-0.93%	841
Jul 21, 2026	20.40	21.60	20.20	21.50	21.50	4.37%	3,452
Jul 20, 2026	21.00	21.00	20.60	20.60	20.60	-0.48%	2,091
Jul 17, 2026	21.40	21.40	20.60	20.70	20.70	-1.90%	794
Jul 16, 2026	21.10	21.30	21.00	21.10	21.10	-1.40%	1,709
Jul 15, 2026	21.40	21.40	21.20	21.40	21.40	-	497
Jul 14, 2026	21.10	21.80	21.10	21.40	21.40	0.94%	3,485
Jul 13, 2026	20.60	21.30	20.60	21.20	21.20	2.91%	297
Jul 10, 2026	21.10	21.50	20.50	20.60	20.60	-2.83%	2,693
Jul 9, 2026	21.10	21.30	21.10	21.20	21.20	-	338
Jul 8, 2026	21.20	21.20	21.20	21.20	21.20	-0.93%	107
Jul 7, 2026	21.40	21.60	21.40	21.40	21.40	0.47%	281
Jul 6, 2026	21.50	21.50	21.20	21.30	21.30	-0.93%	549