EPA:ALSEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	38.65	38.65	38.05	38.15	38.15	-1.80%	1,058
Nov 11, 2026	39.00	39.45	38.15	38.85	38.85	3.05%	9,971
Nov 10, 2026	37.20	38.90	36.55	37.70	37.70	1.34%	29,950
Nov 9, 2026	36.40	37.40	35.90	37.20	37.20	2.20%	17,652
Nov 6, 2026	36.25	37.55	35.35	36.40	36.40	0.97%	50,282
Nov 5, 2026	40.05	40.10	36.05	36.05	36.05	-9.88%	20,882
Nov 4, 2026	40.30	40.30	38.75	40.00	40.00	-0.99%	25,147
Nov 3, 2026	39.40	40.40	38.20	40.40	40.40	2.54%	26,880
Nov 2, 2026	40.30	40.30	38.70	39.40	39.40	-	11,489
Oct 30, 2026	42.00	42.05	39.30	39.40	39.40	-6.08%	20,181
Oct 29, 2026	40.10	42.25	39.90	41.95	41.95	2.57%	15,442
Oct 28, 2026	39.20	40.90	38.75	40.90	40.90	6.10%	17,822
Oct 27, 2026	37.40	38.55	37.00	38.55	38.55	3.21%	25,778
Oct 26, 2026	36.80	37.90	36.35	37.35	37.35	2.47%	16,873
Oct 23, 2026	37.00	37.50	35.60	36.45	36.45	-3.19%	30,206
Oct 22, 2026	39.40	39.40	37.15	37.65	37.65	-4.32%	19,121
Oct 21, 2026	39.60	39.60	38.50	39.35	39.35	1.16%	16,366
Oct 20, 2026	40.00	40.00	37.80	38.90	38.90	-1.02%	21,273
Oct 19, 2026	39.50	39.60	38.05	39.30	39.30	-0.76%	18,847
Oct 16, 2026	40.85	41.20	39.55	39.60	39.60	-1.61%	25,265
Oct 15, 2026	43.15	43.15	40.05	40.25	40.25	-7.58%	30,364
Oct 14, 2026	43.60	44.50	43.20	43.55	43.55	-	7,477
Oct 13, 2026	45.70	45.80	43.50	43.55	43.55	-4.70%	11,722
Oct 12, 2026	46.40	46.40	45.00	45.70	45.70	-1.61%	9,591
Oct 9, 2026	45.70	47.05	44.70	46.45	46.45	1.86%	18,154
Oct 8, 2026	47.60	47.60	45.60	45.60	45.60	-4.00%	18,538
Oct 7, 2026	49.10	49.15	47.10	47.50	47.50	-3.26%	22,044
Oct 6, 2026	48.95	51.30	48.85	49.10	49.10	0.92%	16,218
Oct 5, 2026	50.90	51.30	47.70	48.65	48.65	-4.04%	22,226
Oct 2, 2026	49.15	51.50	49.00	50.70	50.70	3.68%	29,934
Oct 1, 2026	49.45	51.00	48.75	48.90	48.90	1.98%	32,304
Sep 30, 2026	48.40	49.50	47.95	47.95	47.95	-0.83%	15,982
Sep 29, 2026	46.85	49.10	46.50	48.35	48.35	3.64%	18,655
Sep 28, 2026	48.80	49.35	46.65	46.65	46.65	-1.69%	25,475
Sep 25, 2026	47.00	48.75	46.20	47.45	47.45	1.61%	31,671
Sep 24, 2026	48.75	48.75	46.40	46.70	46.70	-3.91%	38,891
Sep 23, 2026	45.90	49.30	45.10	48.60	48.60	11.85%	81,883
Sep 22, 2026	42.40	43.70	42.00	43.45	43.45	5.98%	16,820
Sep 21, 2026	40.90	41.55	40.50	41.00	41.00	0.74%	17,970
Sep 18, 2026	40.45	41.00	40.15	40.70	40.70	0.87%	6,515
Sep 17, 2026	39.55	40.50	39.55	40.35	40.35	2.28%	5,961
Sep 16, 2026	39.15	39.75	39.15	39.45	39.45	1.54%	4,244
Sep 15, 2026	39.20	39.85	38.70	38.85	38.85	-0.51%	8,843
Sep 14, 2026	40.25	40.25	39.00	39.05	39.05	-4.41%	23,423
Sep 11, 2026	41.70	41.80	40.05	40.85	40.85	-1.80%	9,745
Sep 10, 2026	41.70	42.15	40.85	41.60	41.60	-0.24%	7,577
Sep 9, 2026	42.00	42.00	40.90	41.70	41.70	-0.71%	11,254
Sep 8, 2026	41.30	42.00	40.45	42.00	42.00	1.94%	10,646
Sep 7, 2026	41.50	41.80	41.10	41.20	41.20	0.24%	4,320
Sep 4, 2026	39.15	41.20	38.60	41.10	41.10	5.38%	10,174