Alpine Texworld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	63.74	64.00	62.05	62.27	62.27	-2.31%	221,443
Aug 10, 2026	63.01	66.88	63.01	63.74	63.74	0.74%	265,756
Aug 7, 2026	65.30	66.00	63.02	63.27	63.27	-4.50%	320,989
Aug 6, 2026	67.85	68.85	66.00	66.25	66.25	-2.31%	283,168
Aug 5, 2026	67.35	70.30	67.35	67.82	67.82	-0.32%	451,098
Aug 4, 2026	70.44	71.14	67.67	68.04	68.04	-5.08%	540,802
Aug 3, 2026	71.30	74.50	69.50	71.68	71.68	-2.01%	456,767
Jul 31, 2026	66.21	73.17	66.21	73.15	73.15	4.96%	883,062
Jul 30, 2026	69.69	72.50	69.69	69.69	69.69	-4.99%	637,522
Jul 29, 2026	73.35	73.35	73.35	73.35	73.35	-5.00%	84,594
Jul 28, 2026	77.21	77.21	77.21	77.21	77.21	-5.00%	45,620
Jul 27, 2026	81.27	81.27	81.27	81.27	81.27	-4.99%	49,122
Jul 24, 2026	85.54	85.54	85.54	85.54	85.54	-5.00%	48,238
Jul 23, 2026	90.04	90.04	90.04	90.04	90.04	-4.99%	47,934
Jul 22, 2026	94.77	94.77	94.77	94.77	94.77	-4.99%	57,588
Jul 21, 2026	105.00	105.00	99.75	99.75	99.75	-5.00%	657,839
Jul 20, 2026	105.00	105.00	105.00	105.00	105.00	-	-