Alembic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	96.00	96.00	95.00	95.04	-	-0.58%	41,852
Feb 18, 2026	96.00	96.13	95.00	95.59	95.59	-0.13%	112,222
Feb 17, 2026	94.85	97.01	94.06	95.71	95.71	0.83%	198,230
Feb 16, 2026	95.47	96.09	94.00	94.92	94.92	-0.58%	147,583
Feb 13, 2026	96.99	96.99	94.20	95.47	95.47	-3.15%	244,042
Feb 12, 2026	99.45	99.56	98.13	98.58	98.58	-0.54%	168,717
Feb 11, 2026	100.70	100.70	98.10	99.12	99.12	-0.99%	146,907
Feb 10, 2026	99.06	100.87	98.85	100.11	100.11	1.23%	325,251
Feb 9, 2026	97.57	99.89	97.57	98.89	98.89	1.82%	300,939
Feb 6, 2026	96.49	97.61	95.41	97.12	97.12	0.14%	168,342
Feb 5, 2026	96.00	97.49	94.80	96.98	96.98	0.78%	154,047
Feb 4, 2026	94.67	96.50	93.66	96.23	96.23	1.65%	143,475
Feb 3, 2026	95.02	96.10	93.52	94.67	94.67	2.70%	148,796
Feb 2, 2026	92.20	92.60	89.90	92.18	92.18	-0.02%	168,918
Feb 1, 2026	93.40	94.40	91.55	92.20	92.20	-0.79%	114,544
Jan 30, 2026	93.49	94.22	91.46	92.93	92.93	-0.14%	196,080
Jan 29, 2026	93.00	93.51	91.50	93.06	93.06	-0.36%	141,171
Jan 28, 2026	91.35	93.89	90.96	93.40	93.40	2.26%	174,577
Jan 27, 2026	91.98	92.34	89.97	91.34	91.34	-0.60%	206,648
Jan 23, 2026	94.00	94.00	91.00	91.89	91.89	-1.76%	175,819
Jan 22, 2026	92.40	93.80	91.59	93.54	93.54	2.61%	137,988
Jan 21, 2026	90.90	92.24	89.80	91.16	91.16	-0.66%	303,750
Jan 20, 2026	95.31	95.31	91.20	91.77	91.77	-3.56%	327,008
Jan 19, 2026	95.80	95.90	95.00	95.16	95.16	-1.05%	157,293
Jan 16, 2026	97.26	98.05	95.71	96.17	96.17	-1.40%	261,239
Jan 14, 2026	98.34	98.40	97.30	97.54	97.54	-0.92%	163,842
Jan 13, 2026	97.50	99.40	97.38	98.45	98.45	0.60%	225,146
Jan 12, 2026	98.01	98.44	97.00	97.86	97.86	-0.15%	395,367
Jan 9, 2026	98.52	99.24	97.01	98.01	98.01	-0.52%	302,623
Jan 8, 2026	100.76	100.98	98.11	98.52	98.52	-2.13%	214,731
Jan 7, 2026	100.60	101.49	100.00	100.66	100.66	0.06%	155,970
Jan 6, 2026	101.98	101.98	100.13	100.60	100.60	-0.97%	126,520
Jan 5, 2026	105.00	105.00	101.35	101.59	101.59	-1.72%	217,555
Jan 2, 2026	102.22	103.60	101.94	103.37	103.37	1.26%	297,137
Jan 1, 2026	101.19	102.45	100.90	102.08	102.08	0.88%	181,633
Dec 31, 2025	101.00	101.30	100.39	101.19	101.19	1.24%	184,404
Dec 30, 2025	100.66	100.66	99.21	99.95	99.95	-0.11%	123,927
Dec 29, 2025	100.90	101.57	99.95	100.06	100.06	-0.78%	171,523
Dec 26, 2025	100.40	102.00	100.26	100.85	100.85	-0.26%	151,834
Dec 24, 2025	101.85	102.92	101.00	101.11	101.11	-0.72%	178,235
Dec 23, 2025	101.30	102.50	100.87	101.84	101.84	0.55%	161,166
Dec 22, 2025	100.75	102.00	100.48	101.28	101.28	1.40%	186,226
Dec 19, 2025	100.30	101.20	99.70	99.88	99.88	-0.07%	207,536
Dec 18, 2025	101.45	101.45	99.70	99.95	99.95	-1.72%	149,660
Dec 17, 2025	102.20	102.62	101.05	101.70	101.70	-0.64%	113,746
Dec 16, 2025	101.90	102.50	101.10	102.35	102.35	-	173,263
Dec 15, 2025	102.10	104.60	101.36	102.35	102.35	0.24%	379,321
Dec 12, 2025	99.02	102.46	99.00	102.10	102.10	3.11%	518,694
Dec 11, 2025	98.00	99.89	96.27	99.02	99.02	1.37%	275,752
Dec 10, 2025	98.49	99.18	97.25	97.68	97.68	-0.39%	219,827