EPA:ALSEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	31.75	31.75	31.01	31.06	31.06	-2.20%	2,501
Mar 12, 2026	31.96	32.44	31.30	31.76	31.76	-0.63%	9,686
Mar 11, 2026	32.58	32.70	31.94	31.96	31.96	-1.92%	7,678
Mar 10, 2026	31.80	32.80	31.80	32.58	32.58	3.36%	5,918
Mar 9, 2026	31.27	31.60	30.30	31.52	31.52	-1.19%	9,164
Mar 6, 2026	32.70	33.00	31.85	31.90	31.90	-2.27%	7,584
Mar 5, 2026	33.00	33.80	32.64	32.64	32.64	-0.97%	4,914
Mar 4, 2026	31.37	33.70	31.37	32.96	32.96	5.04%	9,184
Mar 3, 2026	32.40	32.55	30.33	31.38	31.38	-3.68%	13,763
Mar 2, 2026	32.42	32.99	31.61	32.58	32.58	-1.24%	14,742
Feb 27, 2026	33.80	33.90	32.61	32.99	32.99	-2.30%	8,299
Feb 26, 2026	35.30	35.30	33.22	33.77	33.77	-4.14%	9,269
Feb 25, 2026	35.18	35.55	34.50	35.23	35.23	-0.04%	8,196
Feb 24, 2026	34.50	35.50	33.60	35.24	35.24	1.85%	9,970
Feb 23, 2026	34.80	34.90	33.50	34.60	34.60	-0.57%	15,384
Feb 20, 2026	34.93	35.50	34.65	34.80	34.80	-0.36%	3,957
Feb 19, 2026	35.10	35.60	34.51	34.93	34.93	-0.50%	16,445
Feb 18, 2026	33.30	35.48	33.21	35.10	35.10	6.04%	6,905
Feb 17, 2026	32.38	33.50	32.38	33.10	33.10	2.64%	9,142
Feb 16, 2026	31.71	33.00	31.51	32.25	32.25	2.64%	10,570
Feb 13, 2026	32.13	32.13	30.40	31.42	31.42	-2.30%	11,695
Feb 12, 2026	32.60	33.04	32.16	32.16	32.16	-0.76%	9,566
Feb 11, 2026	33.09	33.28	32.41	32.41	32.41	-2.11%	10,745
Feb 10, 2026	32.98	33.19	32.10	33.11	33.11	0.38%	11,004
Feb 9, 2026	32.67	33.30	32.66	32.98	32.98	0.98%	8,089
Feb 6, 2026	33.80	33.80	32.01	32.66	32.66	-3.36%	11,484
Feb 5, 2026	33.50	34.22	33.00	33.80	33.80	0.97%	11,851
Feb 4, 2026	34.00	34.30	31.00	33.47	33.47	-3.32%	13,295
Feb 3, 2026	37.00	37.39	34.10	34.62	34.62	-6.31%	11,485
Feb 2, 2026	36.70	37.01	36.12	36.95	36.95	0.35%	5,873
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