ALBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	33.25	33.25	33.25	33.25	-	-0.15%	-
Sep 9, 2026	33.25	33.30	33.16	33.30	33.30	0.15%	800
Sep 2, 2026	33.25	33.25	33.25	33.25	33.25	-0.30%	2,200
Aug 31, 2026	33.35	33.35	33.35	33.35	33.35	0.45%	167
Aug 27, 2026	33.30	33.35	33.20	33.20	33.20	-0.60%	1,800
Aug 24, 2026	33.24	33.40	33.24	33.40	33.40	0.45%	3,133
Aug 21, 2026	33.25	33.25	33.25	33.25	33.25	-0.45%	1,100
Aug 19, 2026	33.40	33.40	33.40	33.40	33.40	1.21%	174
Aug 18, 2026	33.00	33.00	33.00	33.00	33.00	-1.49%	363
Aug 17, 2026	33.25	33.50	33.25	33.50	33.50	0.07%	1,367
Aug 11, 2026	33.75	33.75	33.48	33.48	33.48	1.44%	2,420
Aug 6, 2026	33.00	33.04	33.00	33.00	33.00	-	2,100
Aug 4, 2026	33.25	33.25	33.00	33.00	33.00	-	500
Jul 31, 2026	33.00	33.00	33.00	33.00	33.00	1.23%	2,031
Jul 30, 2026	32.60	32.60	32.60	32.60	32.60	0.77%	150
Jul 28, 2026	32.35	32.35	32.35	32.35	32.35	1.09%	1,000
Jul 27, 2026	32.16	32.33	32.00	32.00	32.00	0.03%	1,000
Jul 24, 2026	31.99	31.99	31.99	31.99	31.99	-	100
Jul 23, 2026	32.05	32.05	31.99	31.99	31.99	-1.05%	200
Jul 22, 2026	32.33	32.33	32.33	32.33	32.33	1.06%	100
Jul 16, 2026	31.99	31.99	31.99	31.99	31.99	0.85%	100
Jul 15, 2026	30.78	31.72	30.75	31.72	31.72	1.99%	2,040
Jul 13, 2026	31.10	31.10	31.10	31.10	31.10	-3.80%	100
Jun 26, 2026	32.33	32.33	32.33	32.33	32.33	5.45%	200
Jun 25, 2026	31.90	31.90	30.65	30.66	30.66	-4.19%	3,580
Jun 24, 2026	32.15	32.15	32.00	32.00	32.00	-0.50%	1,875
Jun 22, 2026	32.16	32.16	32.16	32.16	32.16	-2.55%	515
Jun 17, 2026	33.00	33.00	33.00	33.00	33.00	0.46%	101
Jun 4, 2026	32.65	32.85	32.65	32.85	32.85	0.61%	503
Jun 3, 2026	30.90	32.65	30.90	32.65	32.65	6.73%	954
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