Alten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	62.70	62.75	57.15	57.15	57.15	-9.00%	130,421
Jun 17, 2026	62.80	63.70	62.60	62.80	62.80	-0.55%	63,585
Jun 16, 2026	62.60	64.35	62.60	63.15	63.15	1.20%	95,677
Jun 15, 2026	62.20	63.90	61.90	62.40	62.40	1.96%	92,471
Jun 12, 2026	60.00	61.20	59.75	61.20	61.20	3.82%	86,660
Jun 11, 2026	61.00	61.00	58.90	58.95	58.95	-4.15%	89,865
Jun 10, 2026	62.85	63.00	60.70	61.50	61.50	-2.15%	71,274
Jun 9, 2026	63.85	64.40	62.85	62.85	62.85	-1.57%	47,524
Jun 8, 2026	63.40	64.60	62.95	63.85	63.85	-0.78%	71,820
Jun 5, 2026	66.10	66.80	64.35	64.35	64.35	-2.79%	50,354
Jun 4, 2026	63.20	66.25	63.20	66.20	66.20	4.66%	68,905
Jun 3, 2026	65.75	66.40	63.25	63.25	63.25	-3.80%	63,219
Jun 2, 2026	66.60	68.45	65.75	65.75	65.75	-1.57%	53,800
Jun 1, 2026	65.40	66.95	64.85	66.80	66.80	2.77%	84,328
May 29, 2026	64.20	65.60	64.10	65.00	65.00	1.01%	106,246
May 28, 2026	63.30	64.95	63.00	64.35	64.35	1.34%	95,690
May 27, 2026	63.75	64.70	63.45	63.50	63.50	-0.39%	66,353
May 26, 2026	63.70	64.40	63.50	63.75	63.75	-0.31%	55,424
May 25, 2026	63.60	64.45	63.60	63.95	63.95	1.75%	30,076
May 22, 2026	62.80	64.20	62.55	62.85	62.85	1.05%	83,176
May 21, 2026	62.80	63.40	62.15	62.20	62.20	-0.48%	56,448
May 20, 2026	63.25	64.00	61.75	62.50	62.50	-1.65%	76,540
May 19, 2026	62.10	64.85	62.10	63.55	63.55	2.01%	84,670
May 18, 2026	60.80	62.30	60.50	62.30	62.30	1.47%	67,773
May 15, 2026	60.10	61.70	60.00	61.40	61.40	0.49%	107,101
May 14, 2026	60.60	61.15	60.40	61.10	61.10	1.16%	55,470
May 13, 2026	61.15	61.15	60.30	60.40	60.40	-0.74%	75,662
May 12, 2026	60.40	61.15	59.65	60.85	60.85	-0.90%	79,620
May 11, 2026	61.60	62.00	61.05	61.40	61.40	0.16%	76,273
May 8, 2026	61.60	63.00	61.05	61.30	61.30	-0.57%	57,494
May 7, 2026	62.15	63.00	61.65	61.65	61.65	-0.32%	93,519
May 6, 2026	58.90	63.45	58.25	61.85	61.85	7.75%	152,630
May 5, 2026	58.60	59.35	57.10	57.40	57.40	-1.80%	51,703
May 4, 2026	56.80	58.45	56.75	58.45	58.45	3.45%	87,248
Apr 30, 2026	57.10	57.55	55.85	56.50	56.50	-1.74%	88,189
Apr 29, 2026	58.05	58.85	56.30	57.50	57.50	-1.20%	82,212
Apr 28, 2026	57.00	58.60	56.40	58.20	58.20	1.93%	94,510
Apr 27, 2026	56.80	57.35	56.60	57.10	57.10	0.79%	81,749
Apr 24, 2026	57.40	57.95	56.15	56.65	56.65	-0.79%	82,725
Apr 23, 2026	58.70	58.75	57.05	57.10	57.10	-3.55%	140,324
Apr 22, 2026	59.70	59.70	58.50	59.20	59.20	-1.33%	74,744
Apr 21, 2026	59.40	60.40	59.05	60.00	60.00	1.52%	83,486
Apr 20, 2026	58.55	59.20	58.40	59.10	59.10	-0.92%	74,966
Apr 17, 2026	57.95	60.65	57.70	59.65	59.65	3.29%	116,959
Apr 16, 2026	56.25	58.30	55.75	57.75	57.75	3.59%	117,838
Apr 15, 2026	53.75	55.75	53.20	55.75	55.75	4.21%	132,443
Apr 14, 2026	54.00	55.00	53.50	53.50	53.50	-0.19%	174,425
Apr 13, 2026	51.85	54.00	51.45	53.60	53.60	2.49%	129,539
Apr 10, 2026	53.15	53.90	52.30	52.30	52.30	-0.66%	164,387
Apr 9, 2026	53.40	53.75	51.80	52.65	52.65	-2.23%	123,304