Alternergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.82	0.82	0.79	0.82	0.82	-	188,000
Jun 2, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	41,000
Jun 1, 2026	0.81	0.83	0.81	0.83	0.83	3.75%	52,000
May 29, 2026	0.83	0.83	0.80	0.80	0.80	-2.44%	250,000
May 28, 2026	0.84	0.84	0.82	0.82	0.82	-2.38%	158,000
May 26, 2026	0.84	0.84	0.84	0.84	0.84	-	37,000
May 25, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	118,000
May 22, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	13,000
May 21, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	427,000
May 20, 2026	0.83	0.83	0.82	0.83	0.83	-	743,000
May 19, 2026	0.83	0.84	0.83	0.83	0.83	-	743,000
May 18, 2026	0.86	0.86	0.83	0.83	0.83	-3.49%	564,000
May 15, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	379,000
May 14, 2026	0.85	0.86	0.85	0.85	0.85	-1.16%	511,000
May 13, 2026	0.85	0.87	0.85	0.86	0.86	-	474,000
May 12, 2026	0.86	0.86	0.86	0.86	0.86	-	146,000
May 11, 2026	0.87	0.87	0.84	0.86	0.86	-	1,493,000
May 8, 2026	0.85	0.87	0.85	0.86	0.86	1.18%	1,870,000
May 7, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	1,023,000
May 6, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	379,000
May 5, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	357,000
May 4, 2026	0.87	0.87	0.82	0.84	0.84	-3.45%	904,000
Apr 30, 2026	0.86	0.87	0.85	0.87	0.87	1.16%	382,000
Apr 29, 2026	0.85	0.86	0.83	0.86	0.86	1.18%	1,109,000
Apr 28, 2026	0.85	0.85	0.85	0.85	0.85	-	19,000
Apr 27, 2026	0.84	0.86	0.83	0.85	0.85	1.19%	2,794,000
Apr 24, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	505,000
Apr 23, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	262,000
Apr 22, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	803,000
Apr 21, 2026	0.83	0.84	0.81	0.84	0.84	1.20%	604,000
Apr 20, 2026	0.84	0.85	0.83	0.83	0.83	-2.35%	108,000
Apr 17, 2026	0.86	0.86	0.83	0.85	0.85	-1.16%	113,000
Apr 16, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	828,000
Apr 15, 2026	0.85	0.86	0.83	0.85	0.85	2.41%	6,112,000
Apr 14, 2026	0.85	0.85	0.83	0.83	0.83	-	1,056,000
Apr 13, 2026	0.83	0.85	0.82	0.83	0.83	1.22%	1,021,000
Apr 10, 2026	0.78	0.82	0.78	0.82	0.82	5.13%	1,347,000
Apr 8, 2026	0.78	0.79	0.78	0.78	0.78	-1.27%	209,000
Apr 7, 2026	0.77	0.79	0.77	0.79	0.79	2.60%	172,000
Apr 6, 2026	0.78	0.79	0.77	0.77	0.77	-	531,000
Apr 1, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	439,000
Mar 31, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	262,000
Mar 30, 2026	0.79	0.79	0.75	0.79	0.79	-	122,000
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