Alternergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.80	0.80	0.77	0.79	0.79	-1.25%	335,000
Feb 27, 2026	0.80	0.81	0.78	0.80	0.80	-	504,000
Feb 26, 2026	0.80	0.81	0.79	0.80	0.80	-	375,000
Feb 25, 2026	0.80	0.81	0.79	0.80	0.80	-1.23%	158,000
Feb 24, 2026	0.78	0.81	0.78	0.81	0.81	1.25%	369,000
Feb 23, 2026	0.80	0.80	0.79	0.80	0.80	-	291,000
Feb 20, 2026	0.79	0.80	0.79	0.80	0.80	-	159,000
Feb 19, 2026	0.80	0.80	0.79	0.80	0.80	1.27%	247,000
Feb 18, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	229,000
Feb 16, 2026	0.80	0.81	0.71	0.78	0.78	-2.50%	1,502,000
Feb 13, 2026	0.80	0.81	0.80	0.80	0.80	-2.44%	390,000
Feb 12, 2026	0.82	0.82	0.80	0.82	0.82	-	881,000
Feb 11, 2026	0.83	0.83	0.82	0.82	0.82	-	32,000
Feb 10, 2026	0.82	0.83	0.81	0.82	0.82	-	230,000
Feb 9, 2026	0.82	0.82	0.82	0.82	0.82	-	70,000
Feb 6, 2026	0.84	0.84	0.82	0.82	0.82	-2.38%	590,000
Feb 5, 2026	0.84	0.84	0.81	0.84	0.84	2.44%	80,000
Feb 4, 2026	0.84	0.84	0.79	0.82	0.82	-1.20%	965,000
Feb 3, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	737,000
Feb 2, 2026	0.82	0.82	0.80	0.82	0.82	-	274,000
Jan 30, 2026	0.81	0.83	0.81	0.82	0.82	-1.20%	1,173,000
Jan 29, 2026	0.84	0.84	0.80	0.83	0.83	-1.19%	2,069,000
Jan 28, 2026	0.84	0.84	0.82	0.84	0.84	-3.45%	2,119,000
Jan 27, 2026	0.88	0.88	0.84	0.87	0.87	-1.14%	258,000
Jan 26, 2026	0.84	0.88	0.83	0.88	0.88	7.32%	1,423,000
Jan 23, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	664,000
Jan 22, 2026	0.83	0.83	0.83	0.83	0.83	-	95,000
Jan 21, 2026	0.81	0.84	0.81	0.83	0.83	2.47%	14,000
Jan 20, 2026	0.85	0.85	0.81	0.81	0.81	-4.71%	1,355,000
Jan 19, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	139,000
Jan 16, 2026	0.86	0.86	0.85	0.86	0.86	-	32,000
Jan 15, 2026	0.87	0.87	0.85	0.86	0.86	2.38%	265,000
Jan 14, 2026	0.84	0.86	0.83	0.84	0.84	1.20%	2,732,000
Jan 13, 2026	0.83	0.83	0.82	0.83	0.83	1.22%	193,000
Jan 12, 2026	0.82	0.83	0.82	0.82	0.82	-1.20%	1,280,000
Jan 9, 2026	0.83	0.83	0.82	0.83	0.83	-	421,000
Jan 8, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	377,000
Jan 7, 2026	0.85	0.85	0.82	0.84	0.84	-1.18%	147,000
Jan 6, 2026	0.82	0.85	0.82	0.85	0.85	3.66%	43,000
Jan 5, 2026	0.85	0.85	0.81	0.82	0.82	-3.53%	239,000
Jan 2, 2026	0.84	0.85	0.80	0.85	0.85	1.19%	556,000
Dec 29, 2025	0.84	0.85	0.79	0.84	0.84	5.00%	1,138,000
Dec 26, 2025	0.83	0.85	0.80	0.80	0.80	-3.61%	77,000
Dec 23, 2025	0.85	0.85	0.81	0.83	0.83	-2.35%	134,000
Dec 22, 2025	0.85	0.85	0.82	0.85	0.85	-	35,000
Dec 19, 2025	0.81	0.86	0.80	0.85	0.85	3.66%	639,000
Dec 18, 2025	0.83	0.83	0.80	0.82	0.82	-1.20%	4,204,000
Dec 17, 2025	0.83	0.83	0.80	0.83	0.83	-	76,000
Dec 16, 2025	0.84	0.85	0.80	0.83	0.83	-1.19%	6,492,000
Dec 15, 2025	0.85	0.86	0.83	0.84	0.84	-1.18%	1,915,000