ALROSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	65.50	66.84	64.95	66.84	66.84	2.28%	4,639,620
Jul 7, 2022	64.99	65.84	64.53	65.35	65.35	0.60%	4,289,460
Jul 6, 2022	64.97	66.30	64.67	64.96	64.96	-0.05%	8,599,300
Jul 5, 2022	64.00	65.20	63.00	64.99	64.99	0.68%	10,855,380
Jul 4, 2022	66.18	66.50	64.16	64.55	64.55	-2.55%	8,783,000
Jul 1, 2022	67.49	67.49	65.90	66.24	66.24	-2.16%	12,684,950
Jun 30, 2022	71.30	72.00	67.51	67.70	67.70	-4.39%	9,856,330
Jun 29, 2022	72.10	72.92	70.66	70.81	70.81	-2.43%	5,126,280
Jun 28, 2022	74.30	74.75	70.21	72.57	72.57	-2.88%	13,576,150
Jun 27, 2022	71.50	74.72	70.71	74.72	74.72	4.86%	7,173,380
Jun 24, 2022	69.25	71.60	68.71	71.26	71.26	3.53%	6,418,880
Jun 23, 2022	67.92	69.47	67.37	68.83	68.83	2.23%	5,303,090
Jun 22, 2022	67.80	68.80	66.66	67.33	67.33	-2.14%	4,763,990
Jun 21, 2022	69.97	70.28	68.40	68.80	68.80	-1.40%	6,038,440
Jun 20, 2022	68.00	69.90	68.00	69.78	69.78	2.77%	5,148,860
Jun 17, 2022	68.00	68.54	67.50	67.90	67.90	-0.15%	3,635,670
Jun 16, 2022	67.00	68.09	66.60	68.00	68.00	1.95%	5,696,930
Jun 15, 2022	66.76	67.37	65.81	66.70	66.70	-0.15%	3,768,330
Jun 14, 2022	67.40	67.50	65.82	66.80	66.80	-1.79%	5,490,530
Jun 10, 2022	66.14	68.15	65.18	68.02	68.02	2.97%	8,664,980
Jun 9, 2022	66.86	67.68	65.00	66.06	66.06	-2.98%	17,148,880
Jun 8, 2022	69.86	70.88	68.00	68.09	68.09	-4.17%	19,200,420
Jun 7, 2022	71.18	71.42	69.18	71.05	71.05	-0.24%	3,699,600
Jun 6, 2022	70.10	71.85	69.21	71.22	71.22	1.57%	3,302,060
Jun 3, 2022	72.96	73.13	68.09	70.12	70.12	-3.89%	11,897,400
Jun 2, 2022	75.12	75.38	72.25	72.96	72.96	-2.49%	4,356,920
Jun 1, 2022	73.73	75.64	73.50	74.82	74.82	1.38%	4,387,320
May 31, 2022	73.50	73.98	72.50	73.80	73.80	0.41%	2,844,880
May 30, 2022	73.90	74.89	72.00	73.50	73.50	-0.50%	3,968,440
May 27, 2022	72.89	73.87	71.95	73.87	73.87	2.84%	4,356,790
May 26, 2022	70.68	74.00	70.60	71.83	71.83	2.12%	8,771,090
May 25, 2022	70.95	71.97	69.60	70.34	70.34	1.65%	3,794,910
May 24, 2022	70.58	70.59	68.22	69.20	69.20	-1.98%	7,152,940
May 23, 2022	74.80	74.95	70.21	70.60	70.60	-4.59%	7,456,360
May 20, 2022	77.50	77.85	73.33	74.00	74.00	-4.24%	8,256,110
May 19, 2022	77.50	78.40	76.15	77.28	77.28	-0.03%	3,288,450
May 18, 2022	75.50	78.90	75.21	77.30	77.30	3.07%	12,702,170
May 17, 2022	75.00	75.58	74.60	75.00	75.00	-	5,529,100
May 16, 2022	74.56	75.20	74.42	75.00	75.00	0.78%	4,657,090
May 13, 2022	76.00	76.64	74.42	74.42	74.42	-1.86%	4,997,330
May 12, 2022	78.26	78.31	74.92	75.83	75.83	-2.97%	3,366,740
May 11, 2022	77.95	78.21	77.00	78.15	78.15	1.15%	2,181,550
May 6, 2022	77.80	77.81	76.24	77.26	77.26	-0.34%	2,310,540
May 5, 2022	77.80	78.86	77.00	77.52	77.52	0.28%	3,333,590
May 4, 2022	80.53	81.49	77.20	77.30	77.30	-3.77%	5,180,800
Apr 29, 2022	79.70	80.88	79.18	80.33	80.33	1.45%	3,384,870
Apr 28, 2022	83.89	84.44	79.04	79.18	79.18	-4.08%	9,176,630
Apr 27, 2022	82.28	84.65	81.71	82.55	82.55	0.33%	5,962,570
Apr 26, 2022	80.01	83.20	79.14	82.28	82.28	3.31%	5,700,760
Apr 25, 2022	81.00	81.50	78.54	79.64	79.64	-0.59%	4,482,960