ETR:ALD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	185.90	187.44	184.34	184.34	184.34	-0.51%	450
May 12, 2026	188.16	188.20	185.02	185.28	185.28	-0.53%	128
May 11, 2026	183.98	186.26	181.28	186.26	186.26	2.37%	416
May 8, 2026	185.66	185.66	181.94	181.94	181.94	-0.63%	592
May 7, 2026	185.34	185.34	182.12	183.10	183.10	-0.89%	240
May 6, 2026	178.52	184.74	178.10	184.74	184.74	2.64%	1,012
May 5, 2026	179.56	180.78	178.82	179.98	179.98	-0.51%	437
May 4, 2026	181.42	181.58	180.28	180.90	180.90	-0.80%	873
Apr 30, 2026	179.80	183.44	178.94	182.36	182.36	2.12%	732
Apr 29, 2026	180.22	182.98	178.58	178.58	178.58	-1.32%	1,064
Apr 28, 2026	181.60	182.80	180.00	180.96	180.96	0.65%	860
Apr 27, 2026	179.68	181.20	179.46	179.80	179.80	-0.75%	345
Apr 24, 2026	182.74	182.94	179.42	181.16	181.16	-1.88%	2,077
Apr 23, 2026	189.98	190.88	172.52	184.64	184.64	-1.76%	4,464
Apr 22, 2026	191.18	192.44	187.94	187.94	187.94	-0.40%	843
Apr 21, 2026	195.74	197.52	188.70	188.70	188.70	-3.60%	458
Apr 20, 2026	197.42	197.42	195.74	195.74	195.74	-1.79%	836
Apr 17, 2026	194.90	199.50	194.24	199.30	199.30	1.62%	357
Apr 16, 2026	197.04	198.00	196.12	196.12	196.12	0.68%	352
Apr 15, 2026	198.48	199.60	194.70	194.80	194.80	-1.77%	718
Apr 14, 2026	198.12	198.78	197.74	198.30	198.30	-0.05%	657
Apr 13, 2026	200.65	202.00	198.40	198.40	198.40	-1.07%	425
Apr 10, 2026	202.05	204.00	200.50	200.55	200.55	0.36%	727
Apr 9, 2026	200.25	200.25	197.42	199.84	199.84	1.16%	248
Apr 8, 2026	195.52	197.76	195.52	197.54	197.54	2.32%	343
Apr 7, 2026	197.02	198.14	193.06	193.06	193.06	-2.86%	375
Apr 2, 2026	197.16	200.05	195.64	198.74	198.74	1.00%	2,383
Apr 1, 2026	196.84	196.98	195.86	196.78	196.78	1.49%	144
Mar 31, 2026	195.18	196.40	193.90	193.90	193.90	-1.30%	881
Mar 30, 2026	195.86	196.46	195.86	196.46	196.46	0.59%	233
Mar 27, 2026	195.30	196.32	194.72	195.30	195.30	-0.78%	295
Mar 26, 2026	195.18	196.90	195.18	196.84	196.84	0.35%	78
Mar 25, 2026	191.98	196.16	191.98	196.16	196.16	1.65%	251
Mar 24, 2026	192.98	192.98	192.98	192.98	192.98	-0.10%	40
Mar 23, 2026	190.94	195.34	190.82	193.18	193.18	0.37%	824
Mar 20, 2026	197.34	197.34	192.46	192.46	192.46	-3.12%	140
Mar 19, 2026	201.05	201.05	198.08	198.66	198.66	-1.07%	2,086
Mar 18, 2026	202.80	202.80	199.52	200.80	200.80	0.43%	25
Mar 17, 2026	202.30	203.45	196.24	199.94	199.94	-2.18%	1,357
Mar 16, 2026	207.10	207.10	204.25	204.40	204.40	-0.39%	40
Mar 13, 2026	205.00	205.95	205.00	205.20	205.20	-0.82%	155
Mar 12, 2026	206.00	207.15	206.00	206.90	206.90	-0.67%	236
Mar 11, 2026	204.55	208.30	204.55	208.30	208.30	-0.38%	274
Mar 10, 2026	203.35	209.10	203.35	209.10	209.10	3.44%	581
Mar 9, 2026	201.00	202.20	199.20	202.15	202.15	-0.44%	1,201
Mar 6, 2026	205.00	205.40	202.80	203.05	203.05	-1.65%	644
Mar 5, 2026	211.40	211.65	206.45	206.45	206.45	-1.24%	841
Mar 4, 2026	209.10	209.10	206.80	209.05	209.05	-1.02%	734
Mar 3, 2026	211.30	212.90	209.90	211.20	211.20	0.64%	1,206
Mar 2, 2026	207.50	210.05	204.90	209.85	209.85	2.09%	1,261