Alten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	55.00	55.95	53.85	53.85	53.85	2.57%	120,308
Apr 7, 2026	53.40	54.55	52.50	52.50	52.50	-0.94%	85,192
Apr 2, 2026	52.60	53.35	51.95	53.00	53.00	-	116,834
Apr 1, 2026	54.10	54.40	52.45	53.00	53.00	1.15%	88,874
Mar 31, 2026	51.70	53.00	51.65	52.40	52.40	1.55%	85,778
Mar 30, 2026	51.60	51.75	50.90	51.60	51.60	-1.24%	172,256
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