IST:ALTNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	12.90	13.19	12.85	13.00	13.00	1.40%	9,255,377
Oct 8, 2026	12.61	12.95	12.46	12.82	12.82	1.67%	10,619,723
Oct 7, 2026	12.98	13.07	12.44	12.61	12.61	-3.30%	9,292,879
Oct 6, 2026	13.18	13.21	12.91	13.04	13.04	-1.06%	10,593,151
Oct 5, 2026	13.35	13.53	13.14	13.18	13.18	0.15%	12,414,830
Oct 2, 2026	13.55	13.75	13.03	13.16	13.16	-2.88%	17,446,892
Oct 1, 2026	13.19	13.82	12.86	13.55	13.55	5.53%	28,152,088
Sep 30, 2026	11.64	12.84	11.51	12.84	12.84	9.93%	44,503,058
Sep 29, 2026	12.33	12.40	11.67	11.68	11.68	-5.04%	13,754,570
Sep 28, 2026	12.80	13.06	12.20	12.30	12.30	-5.96%	46,569,528
Sep 25, 2026	13.06	13.30	13.01	13.08	13.08	0.23%	10,893,698
Sep 24, 2026	13.75	13.80	13.00	13.05	13.05	-5.09%	14,166,983
Sep 23, 2026	13.97	14.41	13.72	13.75	13.75	-1.57%	14,853,102
Sep 22, 2026	13.84	14.15	13.71	13.97	13.97	0.94%	18,402,456
Sep 21, 2026	14.11	14.11	13.21	13.84	13.84	-1.91%	22,990,699
Sep 18, 2026	14.69	14.73	13.97	14.11	14.11	-3.88%	19,446,434
Sep 17, 2026	14.52	15.07	13.80	14.68	14.68	-1.87%	34,827,503
Sep 16, 2026	16.76	16.77	14.96	14.96	14.96	-9.99%	43,122,670
Sep 15, 2026	16.62	17.00	16.48	16.62	16.62	-	21,029,637
Sep 14, 2026	17.40	17.40	16.59	16.62	16.62	-4.97%	14,582,670
Sep 11, 2026	17.81	18.25	17.45	17.49	17.49	-2.07%	21,193,533
Sep 10, 2026	18.03	18.71	17.71	17.86	17.86	-1.54%	31,782,071
Sep 9, 2026	18.17	18.66	17.62	18.14	18.14	-0.22%	42,727,974
Sep 8, 2026	16.59	18.18	16.59	18.18	18.18	9.98%	37,863,953
Sep 7, 2026	16.70	17.34	16.53	16.53	16.53	-2.13%	13,041,852
Sep 4, 2026	16.48	17.09	15.77	16.89	16.89	1.38%	31,779,006
Sep 3, 2026	17.45	17.60	16.23	16.66	16.66	-4.53%	19,887,592
Sep 2, 2026	17.49	17.71	17.12	17.45	17.45	0.29%	20,845,226
Sep 1, 2026	17.73	17.73	17.13	17.40	17.40	-1.92%	16,062,517
Aug 31, 2026	18.45	18.56	17.62	17.74	17.74	-4.06%	16,531,521
Aug 28, 2026	18.56	19.12	18.41	18.49	18.49	-0.38%	20,912,040
Aug 27, 2026	17.93	19.00	17.93	18.56	18.56	3.57%	35,235,198
Aug 26, 2026	18.60	18.63	17.83	17.92	17.92	-3.66%	26,193,690
Aug 25, 2026	19.00	19.23	18.53	18.60	18.60	-1.06%	21,281,960
Aug 24, 2026	19.21	19.73	18.80	18.80	18.80	-2.13%	38,139,567
Aug 21, 2026	18.46	19.64	17.55	19.21	19.21	3.11%	75,475,500
Aug 20, 2026	17.79	18.83	17.58	18.63	18.63	8.82%	90,668,646
Aug 19, 2026	15.57	17.12	15.50	17.12	17.12	9.96%	36,900,368
Aug 18, 2026	15.80	15.84	15.49	15.57	15.57	-1.39%	8,681,259
Aug 17, 2026	15.95	16.19	15.63	15.79	15.79	-5.84%	26,500,413
Aug 14, 2026	16.90	17.12	16.63	16.77	16.77	-0.71%	12,302,672
Aug 13, 2026	16.38	17.09	16.23	16.89	16.89	3.11%	27,048,028
Aug 12, 2026	16.01	16.44	15.98	16.38	16.38	2.31%	20,808,287
Aug 11, 2026	16.35	16.35	15.84	16.01	16.01	-1.17%	8,597,810
Aug 10, 2026	15.96	16.20	15.79	16.20	16.20	1.82%	11,792,072
Aug 7, 2026	15.79	16.10	15.74	15.91	15.91	0.70%	13,628,442
Aug 6, 2026	15.69	15.92	15.54	15.80	15.80	0.70%	8,903,044
Aug 5, 2026	15.76	15.87	15.43	15.69	15.69	-0.57%	13,798,734
Aug 4, 2026	15.19	15.99	15.19	15.78	15.78	3.68%	15,753,431
Aug 3, 2026	15.39	15.69	15.18	15.22	15.22	-1.04%	8,488,663