EPA:ALSEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	53.00	53.20	50.50	52.00	51.54	-	20,235
Jun 11, 2026	49.25	52.40	49.25	52.00	51.54	3.59%	24,323
Jun 10, 2026	49.40	51.50	48.45	50.20	49.76	1.01%	33,847
Jun 9, 2026	51.90	53.00	49.05	49.70	49.26	-3.50%	18,392
Jun 8, 2026	47.30	51.90	46.25	51.50	51.05	4.46%	21,766
Jun 5, 2026	52.40	52.40	49.00	49.30	48.87	-5.74%	34,667
Jun 4, 2026	55.00	55.00	51.50	52.30	51.84	-5.77%	28,817
Jun 3, 2026	56.00	57.00	52.40	55.50	55.01	-	39,533
Jun 2, 2026	53.70	57.00	52.20	55.50	55.01	5.11%	47,798
Jun 1, 2026	53.30	54.60	51.70	52.80	52.34	-2.22%	34,693
May 29, 2026	53.00	56.80	52.50	54.00	53.53	3.85%	45,903
May 28, 2026	49.50	52.70	49.05	52.00	51.54	4.94%	45,102
May 27, 2026	49.00	50.00	48.40	49.55	49.11	1.23%	27,785
May 26, 2026	49.75	50.90	48.05	48.95	48.52	-0.91%	30,428
May 25, 2026	49.40	50.40	49.00	49.40	48.97	1.23%	28,200