EPA:ALSEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	40.80	42.80	40.80	41.80	41.80	1.83%	11,774
Aug 20, 2026	41.20	41.45	40.70	41.05	41.05	-0.73%	14,055
Aug 19, 2026	42.50	42.50	40.70	41.35	41.35	-1.55%	13,708
Aug 18, 2026	43.50	43.80	41.60	42.00	42.00	-4.76%	15,906
Aug 17, 2026	43.75	44.55	43.10	44.10	44.10	1.03%	8,147
Aug 14, 2026	45.40	45.60	43.30	43.65	43.65	-3.00%	8,720
Aug 13, 2026	45.80	45.80	43.80	45.00	45.00	-0.66%	10,945
Aug 12, 2026	44.40	46.35	44.30	45.30	45.30	2.37%	19,102
Aug 11, 2026	43.20	44.65	43.20	44.25	44.25	2.55%	8,775
Aug 10, 2026	43.90	44.85	43.15	43.15	43.15	-1.71%	21,623
Aug 7, 2026	43.20	44.30	42.85	43.90	43.90	1.39%	7,305
Aug 6, 2026	42.65	44.10	41.75	43.30	43.30	1.52%	17,021
Aug 5, 2026	43.00	43.60	42.00	42.65	42.65	-0.35%	19,959
Aug 4, 2026	41.50	43.00	40.85	42.80	42.80	4.01%	18,138
Aug 3, 2026	40.00	41.50	39.85	41.15	41.15	3.13%	18,821
Jul 31, 2026	41.05	42.60	39.65	39.90	39.90	-1.85%	17,649
Jul 30, 2026	39.60	41.35	38.90	40.65	40.65	2.78%	38,632
Jul 29, 2026	42.70	42.80	38.80	39.55	39.55	-6.39%	52,460
Jul 28, 2026	42.00	42.70	40.45	42.25	42.25	0.48%	19,068
Jul 27, 2026	42.65	43.50	41.35	42.05	42.05	-0.94%	20,312
Jul 24, 2026	42.95	44.45	41.80	42.45	42.45	-1.16%	9,273
Jul 23, 2026	43.95	46.50	42.45	42.95	42.95	-0.46%	18,796
Jul 22, 2026	43.50	43.85	42.55	43.15	43.15	-0.12%	9,380
Jul 21, 2026	41.85	44.05	41.60	43.20	43.20	4.10%	13,699
Jul 20, 2026	41.60	42.00	40.95	41.50	41.50	0.12%	16,471
Jul 17, 2026	42.00	43.00	40.80	41.45	41.45	-3.83%	41,178
Jul 16, 2026	46.00	46.00	42.80	43.10	43.10	-6.30%	25,020
Jul 15, 2026	45.00	47.20	44.95	46.00	46.00	3.84%	31,356
Jul 14, 2026	44.90	44.95	44.00	44.30	44.30	-1.01%	5,002
Jul 13, 2026	43.90	44.75	42.30	44.75	44.75	1.47%	18,413
Jul 10, 2026	47.50	47.75	43.85	44.10	44.10	-7.93%	26,475
Jul 9, 2026	48.50	49.00	46.45	47.90	47.90	2.13%	11,460
Jul 8, 2026	47.55	48.85	46.80	46.90	46.90	-1.88%	21,239
Jul 7, 2026	52.20	52.70	47.25	47.80	47.80	-8.60%	29,135
Jul 6, 2026	52.00	53.20	50.70	52.30	52.30	0.19%	15,576
Jul 3, 2026	51.20	52.90	51.00	52.20	52.20	4.50%	20,637
Jul 2, 2026	50.60	51.40	49.30	49.95	49.95	0.58%	17,227
Jul 1, 2026	49.75	52.00	49.15	50.10	49.66	1.01%	11,736
Jun 30, 2026	49.20	50.90	48.90	49.60	49.16	1.64%	12,421
Jun 29, 2026	49.65	51.70	47.40	48.80	48.37	-0.61%	14,610
Jun 26, 2026	48.20	49.45	46.85	49.10	48.67	1.55%	21,444
Jun 25, 2026	49.00	50.90	48.00	48.35	47.93	-0.51%	24,162
Jun 24, 2026	50.70	50.80	47.15	48.60	48.17	-5.08%	32,491
Jun 23, 2026	52.30	52.60	50.50	51.20	50.75	-4.48%	14,162
Jun 22, 2026	54.90	55.30	53.00	53.60	53.13	-2.72%	14,992
Jun 19, 2026	54.00	55.30	53.90	55.10	54.62	3.38%	13,598
Jun 18, 2026	58.80	59.50	52.30	53.30	52.83	-9.04%	37,401
Jun 17, 2026	57.00	59.40	56.90	58.60	58.09	4.27%	18,175
Jun 16, 2026	55.80	58.50	54.40	56.20	55.71	1.63%	31,532
Jun 15, 2026	53.00	55.90	53.00	55.30	54.81	6.35%	26,510