Alten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	52.15	52.60	51.70	52.25	52.25	0.19%	123,502
Mar 26, 2026	52.60	52.80	51.30	52.15	52.15	-1.32%	123,530
Mar 25, 2026	53.45	54.50	52.50	52.85	52.85	0.57%	93,081
Mar 24, 2026	53.90	54.15	52.30	52.55	52.55	-2.69%	111,001
Mar 23, 2026	52.60	55.80	52.05	54.00	54.00	1.03%	109,325
Mar 20, 2026	55.80	55.80	53.15	53.45	53.45	-3.17%	393,812
Mar 19, 2026	55.80	56.20	54.90	55.20	55.20	-2.13%	56,946
Mar 18, 2026	57.40	57.85	56.30	56.40	56.40	-0.97%	66,154
Mar 17, 2026	56.35	57.55	55.90	56.95	56.95	1.42%	50,640
Mar 16, 2026	57.60	57.70	55.50	56.15	56.15	-2.09%	42,341
Mar 13, 2026	57.60	58.25	56.85	57.35	57.35	-2.05%	49,346
Mar 12, 2026	58.95	59.40	57.85	58.55	58.55	-0.76%	69,743
Mar 11, 2026	58.40	59.70	57.65	59.00	59.00	0.34%	53,502
Mar 10, 2026	60.20	60.40	58.75	58.80	58.80	-1.26%	98,560
Mar 9, 2026	59.35	60.10	58.70	59.55	59.55	-2.22%	46,541
Mar 6, 2026	60.95	61.25	60.15	60.90	60.90	1.16%	35,316
Mar 5, 2026	59.80	61.40	59.10	60.20	60.20	-0.99%	74,253
Mar 4, 2026	59.80	60.80	59.05	60.80	60.80	1.76%	59,835
Mar 3, 2026	60.00	60.50	58.50	59.75	59.75	-1.24%	82,705
Mar 2, 2026	60.90	62.55	60.25	60.50	60.50	-4.80%	111,145
Feb 27, 2026	63.10	63.55	61.20	63.55	63.55	0.87%	153,142
Feb 26, 2026	60.60	64.20	60.20	63.00	63.00	5.35%	93,480
Feb 25, 2026	56.55	59.90	55.55	59.80	59.80	1.27%	199,654
Feb 24, 2026	56.50	59.05	56.20	59.05	59.05	3.23%	209,949
Feb 23, 2026	59.00	59.70	57.20	57.20	57.20	-4.11%	164,220
Feb 20, 2026	60.00	61.00	59.55	59.65	59.65	-1.24%	84,163
Feb 19, 2026	59.80	61.20	59.65	60.40	60.40	0.50%	94,736
Feb 18, 2026	59.55	60.90	58.30	60.10	60.10	1.09%	109,113
Feb 17, 2026	60.30	61.40	58.15	59.45	59.45	-2.14%	217,376
Feb 16, 2026	64.90	65.30	60.75	60.75	60.75	-4.78%	92,241
Feb 13, 2026	63.30	65.20	62.75	63.80	63.80	0.55%	139,320
Feb 12, 2026	67.55	67.95	63.45	63.45	63.45	-5.23%	171,870
Feb 11, 2026	71.60	71.60	66.80	66.95	66.95	-7.14%	103,037
Feb 10, 2026	71.25	72.55	71.25	72.10	72.10	1.34%	58,329
Feb 9, 2026	71.60	72.80	70.85	71.15	71.15	0.64%	71,011
Feb 6, 2026	71.00	71.65	70.35	70.70	70.70	-2.08%	79,956
Feb 5, 2026	73.25	74.05	71.55	72.20	72.20	-1.37%	85,013
Feb 4, 2026	76.45	76.75	71.40	73.20	73.20	-3.75%	141,814
Feb 3, 2026	82.75	82.75	76.05	76.05	76.05	-8.04%	89,609
Feb 2, 2026	82.60	83.70	81.60	82.70	82.70	0.12%	92,126
Jan 30, 2026	80.05	84.00	78.20	82.60	82.60	16.75%	175,532
Jan 29, 2026	73.20	73.25	70.50	70.75	70.75	-2.68%	59,519
Jan 28, 2026	71.90	72.80	69.15	72.70	72.70	-0.07%	82,541
Jan 27, 2026	75.35	75.40	72.70	72.75	72.75	-2.22%	62,637
Jan 26, 2026	73.35	74.70	72.70	74.40	74.40	1.64%	44,964
Jan 23, 2026	73.00	73.50	72.35	73.20	73.20	-	62,676
Jan 22, 2026	73.50	74.30	72.80	73.20	73.20	1.60%	65,215
Jan 21, 2026	72.60	72.90	70.75	72.05	72.05	-1.03%	44,765
Jan 20, 2026	72.95	74.05	71.80	72.80	72.80	-2.02%	65,288
Jan 19, 2026	73.95	74.55	72.90	74.30	74.30	-0.54%	50,171