Alternergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.78	0.79	0.76	0.79	0.79	1.28%	23,000
Mar 26, 2026	0.78	0.79	0.75	0.78	0.78	-	1,493,000
Mar 25, 2026	0.74	0.78	0.72	0.78	0.78	2.63%	469,000
Mar 24, 2026	0.76	0.76	0.75	0.76	0.76	2.70%	64,000
Mar 23, 2026	0.71	0.74	0.71	0.74	0.74	4.23%	707,000
Mar 19, 2026	0.75	0.75	0.71	0.71	0.71	-5.33%	1,594,000
Mar 18, 2026	0.75	0.75	0.73	0.75	0.75	1.35%	877,000
Mar 17, 2026	0.76	0.77	0.74	0.74	0.74	-	429,000
Mar 16, 2026	0.77	0.77	0.74	0.74	0.74	-3.90%	522,000
Mar 13, 2026	0.77	0.77	0.74	0.77	0.77	-	507,000
Mar 12, 2026	0.76	0.77	0.75	0.77	0.77	1.32%	348,000
Mar 11, 2026	0.78	0.78	0.72	0.76	0.76	1.33%	270,000
Mar 10, 2026	0.76	0.78	0.74	0.75	0.75	-	598,000
Mar 9, 2026	0.79	0.79	0.75	0.75	0.75	-5.06%	340,000
Mar 6, 2026	0.74	0.80	0.74	0.79	0.79	5.33%	864,000
Mar 5, 2026	0.76	0.78	0.74	0.75	0.75	-1.32%	613,000
Mar 4, 2026	0.77	0.80	0.75	0.76	0.76	1.33%	1,382,000
Mar 3, 2026	0.78	0.78	0.75	0.75	0.75	-5.06%	719,000
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