EPA:ALSEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	37.38	37.38	36.16	36.82	36.82	-1.51%	6,783
Jan 29, 2026	36.99	38.98	36.56	37.39	37.39	2.71%	24,167
Jan 28, 2026	35.81	37.00	35.56	36.40	36.40	2.39%	11,376
Jan 27, 2026	36.50	36.50	35.28	35.55	35.55	-3.15%	12,541
Jan 26, 2026	36.11	38.16	36.01	36.71	36.71	1.63%	11,813
Jan 23, 2026	35.10	36.50	34.40	36.12	36.12	0.60%	8,955
Jan 22, 2026	33.46	36.60	33.40	35.90	35.90	7.32%	17,350
Jan 21, 2026	34.00	34.00	32.70	33.45	33.45	-1.62%	7,071
Jan 20, 2026	35.97	35.97	33.01	34.00	34.00	-5.82%	18,927
Jan 19, 2026	36.15	37.27	35.56	36.10	36.10	-0.14%	12,114
Jan 16, 2026	34.87	36.50	34.80	36.15	36.15	3.66%	14,727
Jan 15, 2026	32.20	34.88	32.05	34.88	34.88	8.27%	19,644
Jan 14, 2026	32.80	32.80	32.20	32.21	32.21	-1.32%	11,554
Jan 13, 2026	33.90	33.90	31.91	32.64	32.64	-3.23%	15,081
Jan 12, 2026	33.40	34.50	32.60	33.73	33.73	0.78%	16,879
Jan 9, 2026	32.00	34.76	32.00	33.47	33.47	4.59%	15,798
Jan 8, 2026	32.20	32.49	31.50	32.00	32.00	-0.53%	12,552
Jan 7, 2026	30.30	32.60	30.00	32.17	32.17	8.32%	31,018
Jan 6, 2026	28.93	29.70	28.45	29.70	29.70	2.70%	12,955
Jan 5, 2026	28.20	28.92	28.20	28.92	28.92	2.72%	9,524
Jan 2, 2026	28.04	28.20	27.98	28.16	28.16	0.46%	4,003
Dec 31, 2025	27.62	28.03	27.27	28.03	28.03	1.45%	3,933
Dec 30, 2025	27.10	27.64	27.08	27.63	27.63	1.94%	7,392
Dec 29, 2025	27.42	27.42	27.05	27.10	27.10	-1.13%	7,052
Dec 24, 2025	27.30	27.50	27.30	27.41	27.41	0.40%	3,003
Dec 23, 2025	27.42	27.64	26.91	27.30	27.30	-0.42%	6,241
Dec 22, 2025	27.61	27.61	26.50	27.42	27.42	-0.67%	8,150
Dec 19, 2025	27.68	28.00	26.81	27.60	27.60	-0.27%	6,637
Dec 18, 2025	28.40	29.60	27.63	27.68	27.68	-2.55%	25,825
Dec 17, 2025	27.40	28.40	27.40	28.40	28.40	3.65%	5,765
Dec 16, 2025	27.63	27.97	27.40	27.40	27.40	-0.72%	9,181
Dec 15, 2025	27.50	28.00	26.86	27.60	27.60	0.36%	14,340
Dec 12, 2025	27.10	27.50	26.80	27.50	27.50	2.63%	12,660
Dec 11, 2025	26.24	27.00	26.23	26.80	26.80	2.08%	20,084
Dec 10, 2025	26.50	26.50	26.02	26.25	26.25	-0.94%	6,357
Dec 9, 2025	26.34	26.50	26.29	26.50	26.50	0.76%	9,116
Dec 8, 2025	26.00	26.50	25.80	26.30	26.30	3.83%	17,881
Dec 5, 2025	24.60	25.50	24.50	25.33	25.33	3.81%	10,349
Dec 4, 2025	24.50	24.68	24.20	24.40	24.40	0.41%	5,935
Dec 3, 2025	24.00	24.78	23.45	24.30	24.30	2.53%	17,100
Dec 2, 2025	23.25	24.19	23.14	23.70	23.70	1.72%	21,580
Dec 1, 2025	23.72	23.72	23.07	23.30	23.30	-1.77%	14,613
Nov 28, 2025	24.60	24.60	23.72	23.72	23.72	-3.58%	6,175
Nov 27, 2025	25.20	25.20	24.28	24.60	24.60	-2.77%	5,010
Nov 26, 2025	25.50	25.50	25.01	25.30	25.30	-0.71%	9,269
Nov 25, 2025	25.50	25.75	25.48	25.48	25.48	-0.08%	10,632
Nov 24, 2025	25.50	26.00	25.40	25.50	25.50	6.25%	6,166
Nov 21, 2025	25.50	25.50	24.00	24.00	24.00	-6.25%	12,617
Nov 20, 2025	26.27	26.50	25.60	25.60	25.60	-2.53%	5,365
Nov 19, 2025	25.52	26.27	25.02	26.27	26.27	2.92%	11,627