EPA:ALERS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	22.30	22.30	22.20	22.20	22.20	-	104
Jun 22, 2026	22.20	22.50	22.20	22.20	22.20	-	79
Jun 19, 2026	22.40	22.40	22.20	22.20	22.20	-	116
Jun 18, 2026	22.70	22.70	22.20	22.20	22.20	-	793
Jun 17, 2026	22.20	22.20	22.20	22.20	22.20	-1.33%	142
Jun 16, 2026	22.70	22.70	22.20	22.50	22.50	-0.88%	652
Jun 15, 2026	22.80	22.80	22.10	22.70	22.70	1.79%	3,147
Jun 12, 2026	22.10	22.90	22.10	22.30	22.30	0.45%	3,584
Jun 11, 2026	22.90	22.90	22.00	22.20	22.20	-3.06%	3,182
Jun 10, 2026	22.70	23.00	22.30	22.90	22.90	0.44%	1,421
Jun 9, 2026	22.80	22.90	22.40	22.80	22.80	1.79%	1,558
Jun 8, 2026	22.80	22.80	22.40	22.40	22.40	-1.32%	78
Jun 5, 2026	22.60	23.00	22.40	22.70	22.70	1.34%	442
Jun 4, 2026	22.40	22.50	21.80	22.40	22.40	2.28%	962
Jun 3, 2026	22.60	22.60	21.90	21.90	21.90	-3.10%	4,606
Jun 2, 2026	22.40	22.80	21.90	22.60	22.60	2.73%	4,267
Jun 1, 2026	22.00	22.60	21.80	22.00	22.00	0.92%	2,043
May 29, 2026	21.60	22.30	21.60	21.80	21.80	-0.46%	3,676
May 28, 2026	22.00	22.20	21.30	21.90	21.90	-0.45%	3,600
May 27, 2026	21.30	22.20	21.30	22.00	22.00	2.33%	704
May 26, 2026	21.40	22.00	21.30	21.50	21.50	-1.38%	1,666
May 25, 2026	21.50	22.10	21.30	21.80	21.80	-1.80%	2,307
May 22, 2026	22.00	22.20	21.20	22.20	22.20	2.78%	597
May 21, 2026	22.60	22.60	21.60	21.60	21.60	-4.42%	83
May 20, 2026	22.60	22.60	21.60	22.60	22.60	4.15%	139
May 19, 2026	21.40	22.30	21.40	21.70	21.70	-2.69%	222
May 18, 2026	22.00	22.80	22.00	22.30	22.30	-0.45%	275
May 15, 2026	21.90	22.40	21.50	22.40	22.40	0.45%	3,805
May 14, 2026	22.90	22.90	21.90	22.30	22.30	-	1,117
May 13, 2026	22.50	22.70	21.70	22.30	22.30	-0.89%	1,622
May 12, 2026	23.80	24.00	21.80	22.50	22.50	-3.85%	5,282
May 11, 2026	22.80	24.00	22.70	23.40	23.40	4.93%	14,245
May 8, 2026	22.10	24.00	21.70	22.30	22.30	-0.89%	13,803
May 7, 2026	22.00	22.50	22.00	22.50	22.50	2.74%	1,730
May 6, 2026	22.10	22.40	21.90	21.90	21.90	-1.79%	2,247
May 5, 2026	22.50	22.50	22.20	22.30	22.30	-0.89%	2,578
May 4, 2026	23.40	23.40	22.50	22.50	22.50	-1.75%	409
Apr 30, 2026	23.00	23.00	22.80	22.90	22.90	-0.43%	635
Apr 29, 2026	23.00	23.90	23.00	23.00	23.00	-	168
Apr 28, 2026	23.00	24.10	23.00	23.00	23.00	-3.77%	172
Apr 27, 2026	24.00	24.30	22.90	23.90	23.90	-	23
Apr 24, 2026	22.70	24.00	22.70	23.90	23.90	4.82%	212
Apr 23, 2026	23.90	23.90	22.80	22.80	22.80	-4.60%	63
Apr 22, 2026	23.90	23.90	23.90	23.90	23.90	-1.24%	2
Apr 21, 2026	24.20	24.20	24.20	24.20	24.20	-0.41%	19
Apr 20, 2026	24.30	24.30	24.30	24.30	24.30	1.25%	44
Apr 17, 2026	24.40	24.50	23.50	24.00	24.00	-1.64%	517
Apr 16, 2026	24.20	24.40	23.30	24.40	24.40	2.09%	3,132
Apr 15, 2026	24.00	24.00	23.40	23.90	23.90	-0.42%	105
Apr 14, 2026	23.50	24.00	23.50	24.00	24.00	-	91