ALCEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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	-
Apr 24, 2026	18.01	18.01	18.01	18.01	18.01	-0.11%
Apr 23, 2026	18.03	18.03	18.03	18.03	18.03	0.28%
Apr 22, 2026	17.98	17.98	17.98	17.98	17.98	0.73%
Apr 21, 2026	17.85	17.85	17.85	17.85	17.85	-0.34%
Apr 20, 2026	17.91	17.91	17.91	17.91	17.91	-0.06%
Apr 17, 2026	17.92	17.92	17.92	17.92	17.92	0.84%
Apr 16, 2026	17.77	17.77	17.77	17.77	17.77	0.23%
Apr 15, 2026	17.73	17.73	17.73	17.73	17.73	-0.17%
Apr 14, 2026	17.76	17.76	17.76	17.76	17.76	0.68%
Apr 13, 2026	17.64	17.64	17.64	17.64	17.64	0.51%
Apr 10, 2026	17.55	17.55	17.55	17.55	17.55	-0.57%
Apr 9, 2026	17.65	17.65	17.65	17.65	17.65	0.86%
Apr 8, 2026	17.50	17.50	17.50	17.50	17.50	2.40%
Apr 7, 2026	17.09	17.09	17.09	17.09	17.09	-0.23%
Apr 6, 2026	17.13	17.13	17.13	17.13	17.13	0.65%
Apr 2, 2026	17.02	17.02	17.02	17.02	17.02	0.06%
Apr 1, 2026	17.01	17.01	17.01	17.01	17.01	0.29%
Mar 31, 2026	16.96	16.96	16.96	16.96	16.96	2.29%
Mar 30, 2026	16.58	16.58	16.58	16.58	16.58	-0.90%
Mar 27, 2026	16.73	16.73	16.73	16.73	16.73	-0.89%
Mar 26, 2026	16.88	16.88	16.88	16.88	16.88	-1.23%
Mar 25, 2026	17.09	17.09	17.09	17.09	17.09	0.23%
Mar 24, 2026	17.05	17.05	17.05	17.05	17.05	0.71%
Mar 23, 2026	16.93	16.93	16.93	16.93	16.93	1.20%
Mar 20, 2026	16.73	16.73	16.73	16.73	16.73	-0.89%
Mar 19, 2026	16.88	16.88	16.88	16.88	16.88	0.12%
Mar 18, 2026	16.86	16.86	16.86	16.86	16.86	-1.11%
Mar 17, 2026	17.05	17.05	17.05	17.05	17.05	0.71%
Mar 16, 2026	16.93	16.93	16.93	16.93	16.93	0.83%
Mar 13, 2026	16.79	16.79	16.79	16.79	16.79	0.06%
Mar 12, 2026	16.78	16.78	16.78	16.78	16.78	-1.47%
Mar 11, 2026	17.03	17.03	17.03	17.03	17.03	-
Mar 10, 2026	17.03	17.03	17.03	17.03	17.03	-0.12%