ALIZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	437.87	458.30	437.87	458.30	458.30	3.00%	55
May 20, 2026	459.75	459.75	431.79	444.96	444.96	0.94%	130
May 19, 2026	445.96	445.96	440.83	440.83	440.83	1.65%	104
May 18, 2026	433.98	447.99	429.10	433.68	433.68	-1.01%	353
May 15, 2026	440.00	440.00	431.19	438.10	438.10	-1.55%	244
May 14, 2026	446.00	451.56	429.15	445.00	445.00	-	268
May 13, 2026	447.18	450.00	430.80	445.00	445.00	3.82%	60
May 12, 2026	433.00	443.85	428.64	428.64	428.64	-2.92%	138
May 11, 2026	435.00	448.05	435.00	441.53	441.53	0.23%	492
May 8, 2026	439.03	451.80	429.91	440.53	440.53	2.25%	252
May 7, 2026	457.18	460.81	448.00	450.97	430.84	-2.67%	113
May 6, 2026	459.75	466.60	455.66	463.35	442.67	4.87%	174
May 5, 2026	448.50	457.05	441.82	441.82	422.10	0.87%	250
May 4, 2026	460.25	460.25	433.41	438.00	418.45	-4.92%	390
May 1, 2026	457.00	460.65	457.00	460.65	440.09	1.39%	65
Apr 30, 2026	465.15	465.15	454.35	454.35	434.07	0.44%	1,041
Apr 29, 2026	468.85	468.85	442.88	452.37	432.18	-0.81%	147
Apr 28, 2026	466.65	466.65	456.08	456.08	435.72	0.05%	52
Apr 27, 2026	456.55	466.68	455.50	455.83	435.48	-1.13%	48
Apr 24, 2026	454.11	464.11	447.36	461.03	440.45	0.48%	85
Apr 23, 2026	454.31	464.54	441.70	458.84	438.36	2.14%	38
Apr 22, 2026	449.39	466.45	449.20	449.24	429.19	-0.96%	178
Apr 21, 2026	455.00	465.93	453.60	453.60	433.36	-0.30%	280
Apr 20, 2026	449.10	463.00	446.94	454.95	434.65	2.19%	120
Apr 17, 2026	459.95	459.95	445.20	445.21	425.34	-0.64%	148
Apr 16, 2026	453.55	453.55	445.85	448.07	428.07	2.38%	84
Apr 15, 2026	453.12	459.95	437.65	437.65	418.12	0.31%	226
Apr 14, 2026	442.45	453.79	436.30	436.30	416.83	1.64%	309
Apr 13, 2026	429.20	451.40	429.20	429.24	410.08	-4.09%	277
Apr 10, 2026	444.00	460.96	440.84	447.56	427.59	0.80%	250
Apr 9, 2026	431.57	444.00	431.57	444.00	424.18	0.36%	83
Apr 8, 2026	439.50	443.96	435.00	442.41	422.66	4.23%	600
Apr 7, 2026	426.82	426.82	416.09	424.45	405.51	-0.69%	236
Apr 6, 2026	432.28	432.28	415.00	427.40	408.32	4.47%	492
Apr 2, 2026	420.00	434.80	409.12	409.12	390.86	-3.80%	87
Apr 1, 2026	431.95	440.58	425.00	425.29	406.31	2.42%	477
Mar 31, 2026	415.23	418.50	415.23	415.25	396.72	2.08%	111
Mar 30, 2026	408.00	410.09	400.00	406.78	388.63	0.96%	1,024
Mar 27, 2026	413.93	413.93	399.80	402.90	384.92	0.78%	359
Mar 26, 2026	413.67	413.67	399.75	399.79	381.95	-3.09%	270
Mar 25, 2026	411.75	421.35	411.75	412.55	394.14	2.18%	195
Mar 24, 2026	409.59	412.50	402.30	403.75	385.73	-0.22%	84
Mar 23, 2026	399.00	412.26	397.04	404.63	386.57	1.16%	72
Mar 20, 2026	409.30	409.30	400.00	400.00	382.15	-1.96%	157
Mar 19, 2026	410.33	410.33	402.11	408.00	389.79	-0.49%	2,240
Mar 18, 2026	408.00	415.99	408.00	410.00	391.70	-1.44%	137
Mar 17, 2026	418.25	421.98	416.00	416.00	397.43	0.54%	171
Mar 16, 2026	418.13	421.51	405.86	413.78	395.31	0.46%	141
Mar 13, 2026	419.75	419.75	404.02	411.89	393.51	1.29%	253
Mar 12, 2026	404.00	410.02	395.02	406.64	388.49	-0.56%	129