ALOCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 29, 2026	19.12	19.12	19.12	19.12	19.12	-0.57%
Apr 28, 2026	19.23	19.23	19.23	19.23	19.23	-2.53%
Apr 27, 2026	19.73	19.73	19.73	19.73	19.73	-0.45%
Apr 24, 2026	19.82	19.82	19.82	19.82	19.82	0.10%
Apr 23, 2026	19.80	19.80	19.80	19.80	19.80	-0.10%
Apr 22, 2026	19.82	19.82	19.82	19.82	19.82	0.05%
Apr 21, 2026	19.81	19.81	19.81	19.81	19.81	-1.15%
Apr 20, 2026	20.04	20.04	20.04	20.04	20.04	0.70%
Apr 17, 2026	19.90	19.90	19.90	19.90	19.90	1.84%
Apr 16, 2026	19.54	19.54	19.54	19.54	19.54	-0.41%
Apr 15, 2026	19.62	19.62	19.62	19.62	19.62	0.05%
Apr 14, 2026	19.61	19.61	19.61	19.61	19.61	1.76%
Apr 13, 2026	19.27	19.27	19.27	19.27	19.27	1.85%
Apr 10, 2026	18.92	18.92	18.92	18.92	18.92	-0.47%
Apr 9, 2026	19.01	19.01	19.01	19.01	19.01	-0.26%
Apr 8, 2026	19.06	19.06	19.06	19.06	19.06	3.08%
Apr 7, 2026	18.49	18.49	18.49	18.49	18.49	0.16%
Apr 6, 2026	18.46	18.46	18.46	18.46	18.46	0.16%
Apr 2, 2026	18.43	18.43	18.43	18.43	18.43	0.44%
Apr 1, 2026	18.35	18.35	18.35	18.35	18.35	0.94%
Mar 31, 2026	18.18	18.18	18.18	18.18	18.18	4.24%
Mar 30, 2026	17.44	17.44	17.44	17.44	17.44	-2.35%
Mar 27, 2026	17.86	17.86	17.86	17.86	17.86	-1.81%
Mar 26, 2026	18.19	18.19	18.19	18.19	18.19	-2.78%
Mar 25, 2026	18.71	18.71	18.71	18.71	18.71	0.86%
Mar 24, 2026	18.55	18.55	18.55	18.55	18.55	-0.16%
Mar 23, 2026	18.58	18.58	18.58	18.58	18.58	1.70%
Mar 20, 2026	18.27	18.27	18.27	18.27	18.27	-2.82%
Mar 19, 2026	18.80	18.80	18.80	18.80	18.80	0.37%
Mar 18, 2026	18.73	18.73	18.73	18.73	18.73	-0.74%
Mar 17, 2026	18.87	18.87	18.87	18.87	18.87	0.64%
Mar 16, 2026	18.75	18.75	18.75	18.75	18.75	2.07%
Mar 13, 2026	18.37	18.37	18.37	18.37	18.37	-0.05%
Mar 12, 2026	18.38	18.38	18.38	18.38	18.38	-2.70%
Mar 11, 2026	18.89	18.89	18.89	18.89	18.89	-0.37%
Mar 10, 2026	18.96	18.96	18.96	18.96	18.96	-1.20%
Mar 9, 2026	19.19	19.19	19.19	19.19	19.19	2.02%
Mar 6, 2026	18.81	18.81	18.81	18.81	18.81	-2.08%
Mar 5, 2026	19.21	19.21	19.21	19.21	19.21	0.31%
Mar 4, 2026	19.15	19.15	19.15	19.15	19.15	1.27%
Mar 3, 2026	18.91	18.91	18.91	18.91	18.91	-2.22%
Mar 2, 2026	19.34	19.34	19.34	19.34	19.34	-1.33%
Feb 27, 2026	19.60	19.60	19.60	19.60	19.60	-1.61%
Feb 26, 2026	19.92	19.92	19.92	19.92	19.92	0.91%
Feb 25, 2026	19.74	19.74	19.74	19.74	19.74	0.25%
Feb 24, 2026	19.69	19.69	19.69	19.69	19.69	1.55%
Feb 23, 2026	19.39	19.39	19.39	19.39	19.39	-2.07%
Feb 20, 2026	19.80	19.80	19.80	19.80	19.80	0.05%
Feb 19, 2026	19.79	19.79	19.79	19.79	19.79	-
Feb 18, 2026	19.79	19.79	19.79	19.79	19.79	0.82%