EPA:ALSEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	56.00	57.00	52.40	55.50	55.50	-	39,533
Jun 2, 2026	53.70	57.00	52.20	55.50	55.50	5.11%	47,798
Jun 1, 2026	53.30	54.60	51.70	52.80	52.80	-2.22%	34,693
May 29, 2026	53.00	56.80	52.50	54.00	54.00	3.85%	45,903
May 28, 2026	49.50	52.70	49.05	52.00	52.00	4.94%	45,102
May 27, 2026	49.00	50.00	48.40	49.55	49.55	1.23%	27,785
May 26, 2026	49.75	50.90	48.05	48.95	48.95	-0.91%	30,428
May 25, 2026	49.40	50.40	49.00	49.40	49.40	1.23%	28,200
May 22, 2026	47.75	49.70	47.50	48.80	48.80	5.97%	44,562
May 21, 2026	46.05	49.30	45.45	46.05	46.05	-2.64%	93,582
May 20, 2026	49.30	51.40	47.30	47.30	47.30	-4.15%	41,758
May 19, 2026	51.80	52.40	49.35	49.35	49.35	-5.82%	18,863
May 18, 2026	53.10	53.50	51.30	52.40	52.40	-3.32%	17,241
May 15, 2026	53.90	55.80	53.00	54.20	54.20	-1.45%	19,883
May 14, 2026	54.00	55.00	51.80	55.00	55.00	2.04%	25,855
May 13, 2026	52.90	54.70	52.50	53.90	53.90	4.05%	35,955
May 12, 2026	53.30	53.50	51.50	51.80	51.80	-4.60%	15,788
May 11, 2026	52.10	54.40	50.90	54.30	54.30	0.93%	43,736
May 8, 2026	51.00	53.80	50.50	53.80	53.80	4.47%	37,251
May 7, 2026	54.00	54.90	51.20	51.50	51.50	-5.85%	27,251
May 6, 2026	51.70	54.70	50.30	54.70	54.70	3.40%	85,285
May 5, 2026	46.30	54.40	46.20	52.90	52.90	14.75%	48,991
May 4, 2026	49.00	49.80	46.10	46.10	46.10	-1.81%	45,388
Apr 30, 2026	41.80	46.95	41.70	46.95	46.95	11.79%	28,439
Apr 29, 2026	41.30	42.85	40.35	42.00	42.00	2.19%	41,686
Apr 28, 2026	40.85	42.15	40.85	41.10	41.10	-	18,602
Apr 27, 2026	40.65	42.30	40.55	41.10	41.10	-	33,624
Apr 24, 2026	41.65	42.00	40.15	41.10	41.10	-2.38%	30,215
Apr 23, 2026	43.50	43.65	41.85	42.10	42.10	-3.66%	18,806
Apr 22, 2026	43.30	45.00	43.20	43.70	43.70	1.27%	42,049
Apr 21, 2026	45.60	45.70	41.05	43.15	43.15	-4.22%	41,158
Apr 20, 2026	44.90	46.20	44.40	45.05	45.05	-1.10%	36,802
Apr 17, 2026	46.50	46.50	43.00	45.55	45.55	-2.25%	41,935
Apr 16, 2026	46.00	47.55	45.00	46.60	46.60	2.87%	72,253
Apr 15, 2026	46.95	47.55	44.00	45.30	45.30	0.67%	69,984
Apr 14, 2026	43.40	49.60	41.80	45.00	45.00	8.70%	142,943
Apr 13, 2026	37.60	42.55	37.50	41.40	41.40	7.53%	23,408
Apr 10, 2026	36.80	38.90	36.35	38.50	38.50	5.77%	6,537
Apr 9, 2026	36.25	36.65	35.90	36.40	36.40	-0.27%	3,335
Apr 8, 2026	36.00	37.50	35.75	36.50	36.50	4.29%	19,212
Apr 7, 2026	36.00	36.95	34.95	35.00	35.00	-2.78%	18,504
Apr 2, 2026	36.15	36.25	34.11	36.00	36.00	-1.52%	4,271
Apr 1, 2026	36.80	37.05	35.88	36.56	36.56	1.91%	7,781
Mar 31, 2026	33.80	36.40	33.62	35.87	35.87	6.76%	10,940
Mar 30, 2026	32.10	35.00	32.10	33.60	33.60	4.35%	7,661
Mar 27, 2026	32.76	32.88	32.12	32.20	32.20	-1.71%	4,865
Mar 26, 2026	33.40	34.40	32.11	32.76	32.76	-0.73%	6,601
Mar 25, 2026	32.00	33.00	31.90	33.00	33.00	3.45%	7,260
Mar 24, 2026	32.20	32.20	31.61	31.90	31.90	-0.03%	6,858
Mar 23, 2026	31.50	32.40	31.06	31.91	31.91	-0.28%	12,701