ALCEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	19.35	19.35	19.35	19.35	19.35	-0.41%
Jul 7, 2026	19.43	19.43	19.43	19.43	19.43	-0.21%
Jul 6, 2026	19.47	19.47	19.47	19.47	19.47	0.31%
Jul 2, 2026	19.41	19.41	19.41	19.41	19.41	0.15%
Jul 1, 2026	19.38	19.38	19.38	19.38	19.38	-0.26%
Jun 30, 2026	19.43	19.43	19.43	19.43	19.43	-0.05%
Jun 29, 2026	19.44	19.44	19.44	19.44	19.44	0.10%
Jun 26, 2026	19.42	19.42	19.42	19.42	19.42	-0.36%
Jun 25, 2026	19.49	19.49	19.49	19.49	19.49	0.93%
Jun 24, 2026	19.31	19.31	19.31	19.31	19.31	0.05%
Jun 23, 2026	19.30	19.30	19.30	19.30	19.30	-1.13%
Jun 22, 2026	19.52	19.52	19.52	19.52	19.52	0.88%
Jun 18, 2026	19.35	19.35	19.35	19.35	19.35	0.78%
Jun 17, 2026	19.20	19.20	19.20	19.20	19.20	-1.23%
Jun 16, 2026	19.44	19.44	19.44	19.44	19.44	-0.56%
Jun 15, 2026	19.55	19.55	19.55	19.55	19.55	0.62%
Jun 12, 2026	19.43	19.43	19.43	19.43	19.43	0.67%
Jun 11, 2026	19.30	19.30	19.30	19.30	19.30	2.17%
Jun 10, 2026	18.89	18.89	18.89	18.89	18.89	-0.94%
Jun 9, 2026	19.07	19.07	19.07	19.07	19.07	0.16%
Jun 8, 2026	19.04	19.04	19.04	19.04	19.04	0.47%
Jun 5, 2026	18.95	18.95	18.95	18.95	18.95	-1.81%
Jun 4, 2026	19.30	19.30	19.30	19.30	19.30	0.26%
Jun 3, 2026	19.25	19.25	19.25	19.25	19.25	-0.10%
Jun 2, 2026	19.27	19.27	19.27	19.27	19.27	0.89%
Jun 1, 2026	19.10	19.10	19.10	19.10	19.10	0.05%
May 29, 2026	19.09	19.09	19.09	19.09	19.09	0.10%
May 28, 2026	19.07	19.07	19.07	19.07	19.07	-0.16%
May 27, 2026	19.10	19.10	19.10	19.10	19.10	0.21%
May 26, 2026	19.06	19.06	19.06	19.06	19.06	1.49%
May 22, 2026	18.78	18.78	18.78	18.78	18.78	0.64%
May 21, 2026	18.66	18.66	18.66	18.66	18.66	0.38%
May 20, 2026	18.59	18.59	18.59	18.59	18.59	1.25%
May 19, 2026	18.36	18.36	18.36	18.36	18.36	-0.33%
May 18, 2026	18.42	18.42	18.42	18.42	18.42	-0.22%
May 15, 2026	18.46	18.46	18.46	18.46	18.46	-1.02%
May 14, 2026	18.65	18.65	18.65	18.65	18.65	0.48%
May 13, 2026	18.56	18.56	18.56	18.56	18.56	0.32%
May 12, 2026	18.50	18.50	18.50	18.50	18.50	-0.16%
May 11, 2026	18.53	18.53	18.53	18.53	18.53	0.32%
May 8, 2026	18.47	18.47	18.47	18.47	18.47	0.98%
May 7, 2026	18.29	18.29	18.29	18.29	18.29	-1.45%
May 6, 2026	18.56	18.56	18.56	18.56	18.56	1.14%
May 5, 2026	18.35	18.35	18.35	18.35	18.35	1.44%
May 4, 2026	18.09	18.09	18.09	18.09	18.09	-0.28%
May 1, 2026	18.14	18.14	18.14	18.14	18.14	-0.17%
Apr 30, 2026	18.17	18.17	18.17	18.17	18.17	1.28%
Apr 29, 2026	17.94	17.94	17.94	17.94	17.94	0.06%
Apr 28, 2026	17.93	17.93	17.93	17.93	17.93	-0.44%
Apr 27, 2026	18.01	18.01	18.01	18.01	18.01	-