IST:ALTNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.48	14.53	14.21	14.29	14.29	-1.31%	10,742,070
Mar 26, 2026	14.79	14.83	14.45	14.48	14.48	-1.16%	16,346,660
Mar 25, 2026	14.73	14.79	14.62	14.65	14.65	-0.34%	13,289,540
Mar 24, 2026	15.13	15.17	14.69	14.70	14.70	-2.65%	19,152,890
Mar 23, 2026	15.10	15.69	14.98	15.10	15.10	-	34,666,060
Mar 19, 2026	15.00	15.10	14.92	15.10	15.10	0.40%	7,924,317
Mar 18, 2026	15.20	15.43	15.02	15.04	15.04	-0.99%	28,082,980
Mar 17, 2026	14.95	15.23	14.91	15.19	15.19	1.74%	23,476,780
Mar 16, 2026	15.22	15.22	14.90	14.93	14.93	-0.47%	15,893,290
Mar 13, 2026	15.31	15.59	14.98	15.00	15.00	-1.32%	26,428,890
Mar 12, 2026	15.21	15.30	14.98	15.20	15.20	0.26%	23,734,540
Mar 11, 2026	15.56	15.56	15.10	15.16	15.16	-2.94%	23,259,480
Mar 10, 2026	15.30	15.68	15.27	15.62	15.62	1.63%	28,911,450
Mar 9, 2026	16.21	16.47	15.20	15.37	15.37	-5.12%	43,014,348
Mar 6, 2026	16.65	17.00	16.11	16.20	16.20	-2.11%	66,736,750
Mar 5, 2026	16.65	16.83	16.38	16.55	16.55	-0.96%	50,418,420
Mar 4, 2026	16.82	17.42	16.44	16.71	16.71	-0.54%	94,525,600
Mar 3, 2026	18.40	18.77	16.63	16.80	16.80	-7.39%	116,642,300
Mar 2, 2026	17.79	18.42	17.59	18.14	18.14	8.30%	156,980,100
Feb 27, 2026	15.91	17.14	15.85	16.75	16.75	5.55%	79,457,900
Feb 26, 2026	16.30	16.38	15.82	15.87	15.87	-2.46%	17,413,070
Feb 25, 2026	16.48	16.82	16.09	16.27	16.27	0.12%	38,578,652
Feb 24, 2026	16.37	16.87	16.25	16.25	16.25	-0.55%	38,517,550
Feb 23, 2026	16.78	16.91	16.29	16.34	16.34	-2.51%	35,247,990
Feb 20, 2026	17.02	17.50	16.63	16.76	16.76	-1.59%	74,056,400
Feb 19, 2026	16.90	18.08	16.60	17.03	17.03	1.31%	145,179,000
Feb 18, 2026	16.27	17.31	16.25	16.81	16.81	3.07%	74,002,040
Feb 17, 2026	16.48	16.79	16.13	16.31	16.31	0.80%	40,897,900
Feb 16, 2026	16.21	16.53	16.09	16.18	16.18	1.12%	20,050,480
Feb 13, 2026	15.88	16.03	15.80	16.00	16.00	0.95%	19,312,921
Feb 12, 2026	15.69	15.92	15.66	15.85	15.85	1.02%	14,815,770
Feb 11, 2026	15.76	15.79	15.57	15.69	15.69	-0.63%	11,465,260
Feb 10, 2026	15.93	16.09	15.75	15.79	15.79	-0.88%	17,061,820
Feb 9, 2026	15.71	16.02	15.66	15.93	15.93	1.85%	19,747,330
Feb 6, 2026	15.55	15.83	15.51	15.64	15.64	0.58%	15,739,050
Feb 5, 2026	15.85	15.98	15.53	15.55	15.55	-1.71%	12,906,170
Feb 4, 2026	15.76	16.07	15.75	15.82	15.82	0.57%	19,664,500
Feb 3, 2026	15.90	16.08	15.70	15.73	15.73	-0.88%	16,341,100
Feb 2, 2026	16.30	16.30	15.80	15.87	15.87	-3.00%	24,576,620
Jan 30, 2026	16.90	16.93	16.22	16.36	16.36	-3.20%	16,522,540
Jan 29, 2026	16.70	16.90	16.56	16.90	16.90	1.56%	26,563,810
Jan 28, 2026	16.66	16.76	16.49	16.64	16.64	-0.06%	18,762,960
Jan 27, 2026	17.04	17.14	16.54	16.65	16.65	-2.29%	20,176,360
Jan 26, 2026	16.88	17.35	16.80	17.04	17.04	1.43%	25,452,180
Jan 23, 2026	16.59	16.94	16.45	16.80	16.80	1.94%	21,217,350
Jan 22, 2026	16.36	16.60	16.27	16.48	16.48	0.80%	13,981,430
Jan 21, 2026	17.37	17.40	16.20	16.35	16.35	-6.25%	31,397,030
Jan 20, 2026	17.21	17.59	17.14	17.44	17.44	1.34%	32,143,310
Jan 19, 2026	17.79	17.86	17.21	17.21	17.21	-3.21%	30,570,140
Jan 16, 2026	17.90	17.93	17.37	17.78	17.78	-0.22%	49,332,690