Altron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.88	20.31	19.61	19.88	19.88	-0.75%	422,373
Mar 26, 2026	20.09	20.20	19.78	20.03	20.03	0.15%	154,878
Mar 25, 2026	20.28	20.39	19.79	20.00	20.00	-0.30%	59,773
Mar 24, 2026	20.44	20.44	19.77	20.06	20.06	-0.50%	24,346
Mar 23, 2026	20.38	20.43	19.61	20.16	20.16	-1.61%	141,270
Mar 20, 2026	20.54	20.81	20.21	20.49	20.49	0.99%	268,604
Mar 19, 2026	20.50	20.80	20.12	20.29	20.29	-1.02%	131,480
Mar 18, 2026	20.84	21.41	20.42	20.50	20.50	-0.73%	359,075
Mar 17, 2026	20.20	21.21	20.20	20.65	20.65	0.73%	1,041,306
Mar 16, 2026	20.37	20.79	20.37	20.50	20.50	-	316,533
Mar 13, 2026	20.89	20.89	20.18	20.50	20.50	-	1,151,281
Mar 12, 2026	20.30	21.00	20.08	20.50	20.50	-	153,607
Mar 11, 2026	21.41	21.41	20.50	20.50	20.50	-3.76%	237,120
Mar 10, 2026	21.03	21.39	20.85	21.30	21.30	3.15%	163,902
Mar 9, 2026	21.02	21.03	20.08	20.65	20.65	-1.76%	147,727
Mar 6, 2026	21.49	21.49	21.02	21.02	21.02	-1.55%	54,268
Mar 5, 2026	21.58	21.73	21.14	21.35	21.35	0.90%	116,021
Mar 4, 2026	21.02	21.78	21.02	21.16	21.16	-1.21%	538,246
Mar 3, 2026	21.36	21.99	21.20	21.42	21.42	-1.06%	134,116
Mar 2, 2026	21.53	21.80	21.52	21.65	21.65	-0.69%	110,525
Feb 27, 2026	21.66	22.04	21.50	21.80	21.80	1.07%	1,500,354
Feb 26, 2026	21.54	21.85	21.32	21.57	21.57	0.33%	854,475
Feb 25, 2026	21.32	21.75	21.32	21.50	21.50	0.84%	295,199
Feb 24, 2026	21.60	21.70	20.96	21.32	21.32	0.57%	436,180
Feb 23, 2026	21.59	21.60	21.00	21.20	21.20	0.38%	161,338
Feb 20, 2026	21.04	21.30	21.00	21.12	21.12	0.38%	34,628
Feb 19, 2026	20.82	21.26	20.82	21.04	21.04	-0.66%	200,649
Feb 18, 2026	20.81	21.49	20.81	21.18	21.18	-1.30%	158,803
Feb 17, 2026	20.80	21.46	20.80	21.46	21.46	2.14%	107,969
Feb 16, 2026	21.51	21.51	20.81	21.01	21.01	-0.05%	80,490
Feb 13, 2026	21.70	21.70	20.80	21.02	21.02	0.10%	117,223
Feb 12, 2026	20.55	22.00	20.55	21.00	21.00	8.25%	494,828
Feb 11, 2026	19.39	19.40	19.11	19.40	19.40	-	26,754
Feb 10, 2026	19.40	19.40	19.16	19.40	19.40	0.05%	347,725
Feb 9, 2026	19.31	19.69	19.00	19.39	19.39	0.41%	135,201
Feb 6, 2026	19.49	19.49	19.01	19.31	19.31	1.15%	166,430
Feb 5, 2026	19.01	19.51	18.75	19.09	19.09	-0.93%	77,798
Feb 4, 2026	19.50	19.54	19.20	19.27	19.27	-0.67%	137,678
Feb 3, 2026	18.90	19.64	18.90	19.40	19.40	1.36%	820,885
Feb 2, 2026	18.74	19.40	18.40	19.14	19.14	-1.19%	130,765
Jan 30, 2026	19.26	19.46	19.04	19.37	19.37	-0.46%	1,970,250
Jan 29, 2026	19.46	19.73	19.37	19.46	19.46	-	43,778
Jan 28, 2026	19.73	19.73	19.30	19.46	19.46	0.05%	43,632
Jan 27, 2026	19.39	19.60	18.66	19.45	19.45	1.35%	41,551
Jan 26, 2026	19.20	19.58	18.82	19.19	19.19	-0.83%	118,627
Jan 23, 2026	19.49	19.49	18.61	19.35	19.35	0.83%	135,342
Jan 22, 2026	19.39	19.59	18.61	19.19	19.19	0.79%	134,346
Jan 21, 2026	19.49	19.49	18.78	19.04	19.04	-0.83%	180,527
Jan 20, 2026	19.22	19.52	19.01	19.20	19.20	-0.67%	61,511
Jan 19, 2026	19.40	19.68	19.21	19.33	19.33	-1.53%	109,040