Alpine Texworld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	37.00	37.54	35.00	35.64	35.64	-4.42%	104,273
Oct 22, 2026	37.01	37.73	36.62	37.29	37.29	-2.05%	77,837
Oct 21, 2026	40.50	41.90	37.95	38.07	38.07	-5.70%	110,840
Oct 19, 2026	41.77	41.78	40.10	40.37	40.37	-3.35%	86,482
Oct 16, 2026	41.57	42.25	41.42	41.77	41.77	-0.17%	50,383
Oct 15, 2026	43.25	43.25	41.48	41.84	41.84	-3.15%	106,740
Oct 14, 2026	42.71	43.89	42.46	43.20	43.20	1.12%	72,202
Oct 13, 2026	43.00	43.98	40.96	42.72	42.72	-1.34%	134,328
Oct 12, 2026	44.01	44.97	43.00	43.30	43.30	-2.26%	86,967
Oct 9, 2026	45.02	45.40	43.56	44.30	44.30	-1.80%	115,035
Oct 8, 2026	46.64	46.64	44.80	45.11	45.11	-2.02%	106,955
Oct 7, 2026	45.79	47.59	45.79	46.04	46.04	-0.86%	107,857
Oct 6, 2026	47.80	47.80	46.04	46.44	46.44	1.35%	113,484
Oct 5, 2026	46.61	48.00	45.52	45.82	45.82	-1.74%	92,407
Oct 1, 2026	48.37	48.37	45.50	46.63	46.63	-2.45%	144,287
Sep 30, 2026	49.70	49.70	47.53	47.80	47.80	-2.35%	111,760
Sep 29, 2026	48.36	50.95	47.22	48.95	48.95	1.22%	170,617
Sep 28, 2026	49.88	49.88	48.00	48.36	48.36	-1.43%	212,831
Sep 25, 2026	51.79	51.91	48.45	49.06	49.06	-3.14%	466,758
Sep 24, 2026	52.46	52.46	50.00	50.65	50.65	-3.41%	290,128
Sep 23, 2026	52.36	53.69	51.45	52.44	52.44	0.15%	229,195
Sep 22, 2026	52.75	53.90	51.95	52.36	52.36	0.48%	196,992
Sep 21, 2026	52.73	54.39	51.34	52.11	52.11	-1.04%	228,368
Sep 18, 2026	52.05	54.00	52.05	52.66	52.66	-0.45%	133,099
Sep 17, 2026	53.75	55.25	52.42	52.90	52.90	1.09%	117,350
Sep 16, 2026	54.80	55.18	49.15	52.33	52.33	-4.30%	340,439
Sep 15, 2026	57.11	57.39	53.50	54.68	54.68	-4.29%	94,673
Sep 11, 2026	58.50	58.50	56.35	57.13	57.13	-1.87%	94,740
Sep 10, 2026	59.63	60.00	57.22	58.22	58.22	-2.36%	125,778
Sep 9, 2026	61.95	62.90	57.80	59.63	59.63	-4.74%	195,019
Sep 8, 2026	63.17	64.75	62.00	62.60	62.60	-0.90%	266,877
Sep 7, 2026	57.88	64.90	53.82	63.17	63.17	9.37%	1,259,777
Sep 4, 2026	57.60	58.95	55.60	57.76	57.76	1.03%	337,604
Sep 3, 2026	51.12	59.34	51.12	57.17	57.17	11.90%	1,147,753
Sep 2, 2026	51.69	52.38	50.46	51.09	51.09	-1.66%	293,413
Sep 1, 2026	53.40	54.30	51.50	51.95	51.95	-3.11%	163,406
Aug 31, 2026	55.16	55.99	53.20	53.62	53.62	-2.79%	160,355
Aug 28, 2026	55.91	56.79	54.50	55.16	55.16	-0.92%	201,803
Aug 27, 2026	56.08	56.49	55.35	55.67	55.67	-0.18%	124,399
Aug 26, 2026	54.60	57.63	54.60	55.77	55.77	-0.13%	174,554
Aug 25, 2026	56.94	57.29	55.55	55.84	55.84	-2.60%	135,275
Aug 24, 2026	58.51	60.05	57.00	57.33	57.33	-2.00%	155,730
Aug 21, 2026	59.10	59.94	58.10	58.50	58.50	-1.53%	109,478
Aug 20, 2026	58.89	60.72	58.48	59.41	59.41	0.90%	204,554
Aug 19, 2026	60.77	61.90	58.51	58.88	58.88	-2.61%	175,751
Aug 18, 2026	56.55	63.56	56.55	60.46	60.46	5.81%	561,798
Aug 17, 2026	56.87	58.34	55.25	57.14	57.14	-2.49%	398,391
Aug 14, 2026	60.00	61.99	58.49	58.60	58.60	-2.79%	300,193
Aug 13, 2026	61.62	62.49	60.00	60.28	60.28	-2.17%	239,862
Aug 12, 2026	62.30	63.00	60.80	61.62	61.62	-1.04%	202,684