ALBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	32.64	32.64	32.64	32.64	30.59	-	101
May 20, 2026	32.64	32.64	32.64	32.64	30.59	-0.03%	145
May 7, 2026	32.65	32.65	32.65	32.65	30.60	5.12%	306
May 6, 2026	31.06	31.06	31.06	31.06	29.11	-4.87%	183
May 5, 2026	32.65	32.65	32.65	32.65	30.60	0.83%	100
May 4, 2026	32.65	32.71	32.38	32.38	30.35	-1.91%	600
May 1, 2026	32.65	33.01	32.44	33.01	30.94	10.03%	600
Apr 23, 2026	29.69	30.00	29.69	30.00	28.12	0.84%	2,240
Apr 21, 2026	29.75	29.75	29.75	29.75	27.88	-	101
Apr 14, 2026	29.75	29.75	29.75	29.75	27.88	-0.83%	200
Apr 2, 2026	30.00	30.00	30.00	30.00	28.12	0.84%	100
Mar 19, 2026	29.75	29.75	29.75	29.75	27.88	0.85%	1,060
Mar 17, 2026	29.50	29.50	29.50	29.50	27.65	-	500
Mar 12, 2026	29.25	29.50	29.25	29.50	27.65	-	1,000
Mar 9, 2026	29.50	29.50	29.50	29.50	27.65	-	373
Mar 4, 2026	29.50	29.50	29.50	29.50	27.65	1.01%	300
Feb 23, 2026	29.35	29.35	29.20	29.21	27.37	-1.83%	20,350
Feb 20, 2026	29.75	29.75	29.75	29.75	27.88	-0.77%	300
Feb 19, 2026	29.50	29.98	29.50	29.98	28.10	2.78%	1,002
Feb 17, 2026	29.20	29.20	29.17	29.17	27.34	-1.09%	490
Feb 13, 2026	29.49	29.49	29.49	29.49	27.64	0.19%	987
Feb 12, 2026	29.50	29.50	29.43	29.43	27.59	-0.12%	1,200
Feb 11, 2026	29.45	29.47	29.45	29.47	27.62	2.50%	2,000
Feb 6, 2026	28.75	28.75	28.75	28.75	26.94	-0.86%	306
Feb 5, 2026	29.10	29.10	29.00	29.00	27.18	-	700
Feb 4, 2026	29.00	29.00	29.00	29.00	27.18	-0.34%	110
Feb 3, 2026	29.03	29.10	29.00	29.10	27.27	0.24%	2,280
Jan 30, 2026	29.03	29.03	29.03	29.03	27.21	-0.07%	1,100
Jan 21, 2026	29.11	29.11	29.05	29.05	27.23	-0.44%	1,440
Jan 15, 2026	29.03	29.18	29.03	29.18	27.35	-2.74%	510
Jan 7, 2026	29.12	30.00	29.12	30.00	28.12	1.69%	7,212
Jan 2, 2026	29.50	29.50	29.50	29.50	27.65	0.85%	300
Dec 23, 2025	29.25	29.25	29.24	29.25	27.41	1.74%	2,400
Dec 19, 2025	28.80	28.90	28.75	28.75	26.94	-1.71%	1,166
Dec 18, 2025	29.00	29.28	29.00	29.25	27.41	0.86%	1,200
Dec 16, 2025	29.00	29.00	29.00	29.00	27.18	-0.85%	174
Dec 11, 2025	29.27	29.27	29.25	29.25	27.41	-0.20%	500
Dec 10, 2025	29.25	29.31	29.25	29.31	27.47	-1.48%	1,010
Dec 9, 2025	29.75	29.75	29.75	29.75	27.88	-0.20%	200
Dec 5, 2025	29.81	29.81	29.81	29.81	27.94	-0.13%	100
Dec 2, 2025	29.87	29.87	29.85	29.85	27.98	-	1,000
Nov 25, 2025	29.90	29.90	29.85	29.85	27.98	-0.17%	601