EPA:ALMDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.46	13.46	13.24	13.36	13.36	-0.89%	3,732
Jun 2, 2026	13.56	13.56	13.10	13.48	13.48	-0.59%	9,370
Jun 1, 2026	13.40	13.58	13.40	13.56	13.56	1.19%	5,263
May 29, 2026	13.20	13.48	13.20	13.40	13.40	1.52%	5,692
May 28, 2026	13.26	13.40	13.12	13.20	13.20	-0.15%	4,857
May 27, 2026	13.64	13.76	13.22	13.22	13.22	-3.08%	9,330
May 26, 2026	13.76	13.76	13.60	13.64	13.64	-0.87%	5,366
May 25, 2026	13.60	13.82	13.50	13.76	13.76	1.47%	7,557
May 22, 2026	13.26	13.70	13.26	13.56	13.56	2.42%	13,115
May 21, 2026	13.20	13.46	13.12	13.24	13.24	0.30%	3,355
May 20, 2026	13.56	13.56	13.12	13.20	13.20	-1.49%	4,649
May 19, 2026	13.50	14.20	13.40	13.40	13.40	1.52%	20,867
May 18, 2026	13.40	13.50	13.14	13.20	13.20	-1.49%	3,112
May 15, 2026	13.50	13.60	13.10	13.40	13.40	-1.90%	5,966
May 14, 2026	13.72	13.72	13.52	13.66	13.66	-0.29%	2,976
May 13, 2026	13.38	13.70	13.20	13.70	13.70	3.01%	4,031
May 12, 2026	13.30	13.50	13.12	13.30	13.30	-0.75%	3,773
May 11, 2026	13.46	13.56	13.34	13.40	13.40	-0.59%	7,642
May 8, 2026	13.46	13.48	13.30	13.48	13.48	1.20%	5,532
May 7, 2026	13.32	13.50	13.26	13.32	13.32	-	13,120
May 6, 2026	13.32	13.44	13.22	13.32	13.32	-0.15%	17,490
May 5, 2026	13.48	13.52	13.34	13.34	13.34	-0.89%	7,118
May 4, 2026	13.48	13.70	13.32	13.46	13.46	0.45%	9,835
Apr 30, 2026	13.36	13.44	13.26	13.40	13.40	0.45%	7,508
Apr 29, 2026	13.70	13.70	13.34	13.34	13.34	-1.91%	9,127
Apr 28, 2026	13.62	13.86	13.52	13.60	13.60	-0.15%	5,683
Apr 27, 2026	13.86	14.14	13.62	13.62	13.62	-1.16%	11,591
Apr 24, 2026	13.80	13.98	13.62	13.78	13.78	-1.57%	8,458
Apr 23, 2026	13.76	14.44	13.76	14.00	14.00	2.19%	17,145
Apr 22, 2026	13.04	14.22	13.04	13.70	13.70	5.06%	25,354
Apr 21, 2026	13.18	13.22	12.94	13.04	13.04	0.31%	4,918
Apr 20, 2026	12.94	13.56	12.76	13.00	13.00	3.17%	21,437
Apr 17, 2026	13.30	13.32	12.50	12.60	12.60	-5.41%	27,348
Apr 16, 2026	13.80	13.80	13.30	13.32	13.32	-3.06%	16,315
Apr 15, 2026	13.90	14.06	13.62	13.74	13.74	-0.43%	17,207
Apr 14, 2026	13.90	14.20	13.66	13.80	13.80	3.76%	30,872
Apr 13, 2026	12.46	13.60	12.46	13.30	13.30	6.74%	35,974
Apr 10, 2026	11.94	12.56	11.94	12.46	12.46	4.36%	5,467
Apr 9, 2026	12.28	12.28	11.90	11.94	11.94	-2.93%	8,700
Apr 8, 2026	12.66	12.70	12.28	12.30	12.30	-2.23%	8,680
Apr 7, 2026	12.70	12.74	12.50	12.58	12.58	1.62%	11,075
Apr 2, 2026	12.40	12.50	12.08	12.38	12.38	-0.32%	5,964
Apr 1, 2026	12.44	12.44	12.26	12.42	12.42	0.32%	8,878
Mar 31, 2026	12.62	12.62	12.20	12.38	12.38	-1.75%	11,043
Mar 30, 2026	12.04	12.90	11.96	12.60	12.60	5.88%	28,387
Mar 27, 2026	12.00	12.20	11.78	11.90	11.90	-	19,759
Mar 26, 2026	12.00	12.18	11.62	11.90	11.90	-0.17%	23,189
Mar 25, 2026	11.70	12.10	11.10	11.92	11.92	3.65%	40,680
Mar 24, 2026	10.44	11.50	10.02	11.50	11.50	12.30%	24,806
Mar 23, 2026	9.94	10.36	9.30	10.24	10.24	3.02%	20,601