Altern Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	9.99	9.99	9.51	9.62	9.62	-2.83%	267,374
Feb 26, 2026	10.00	10.00	9.17	9.90	9.90	-0.70%	266,016
Feb 25, 2026	9.44	10.00	9.10	9.97	9.97	8.02%	1,035,734
Feb 24, 2026	9.40	9.40	8.77	9.23	9.23	-0.65%	1,255,995
Feb 23, 2026	9.65	9.90	9.15	9.29	9.29	-3.73%	391,843
Feb 20, 2026	10.00	10.00	9.10	9.65	9.65	-1.93%	354,517
Feb 19, 2026	10.36	10.36	9.41	9.84	9.84	-3.15%	320,224
Feb 18, 2026	10.35	10.35	10.10	10.16	10.16	-0.10%	542,834
Feb 17, 2026	10.47	10.47	10.00	10.17	10.17	-1.74%	858,900
Feb 16, 2026	10.67	10.67	10.22	10.35	10.35	-3.18%	588,947
Feb 13, 2026	10.87	10.90	10.55	10.69	10.69	-1.66%	1,122,981
Feb 12, 2026	11.47	11.50	10.52	10.87	10.87	-4.23%	1,526,840
Feb 11, 2026	11.64	11.75	11.29	11.35	11.35	-1.05%	457,090
Feb 10, 2026	11.60	11.78	11.30	11.47	11.47	-1.12%	306,474
Feb 9, 2026	11.80	11.97	11.51	11.60	11.60	-1.02%	679,504
Feb 6, 2026	11.47	12.13	11.47	11.72	11.72	2.18%	4,060,340
Feb 4, 2026	11.22	11.70	11.11	11.47	11.47	2.87%	812,619
Feb 3, 2026	11.04	11.19	11.03	11.15	11.15	0.72%	144,958
Feb 2, 2026	11.09	11.19	11.01	11.07	11.07	-0.18%	295,907
Jan 30, 2026	11.15	11.20	11.00	11.09	11.09	-0.27%	366,988
Jan 29, 2026	11.26	11.26	11.01	11.12	11.12	-1.24%	524,335
Jan 28, 2026	11.45	11.45	11.17	11.26	11.26	-	253,452
Jan 27, 2026	11.21	11.45	11.21	11.26	11.26	0.45%	290,943
Jan 26, 2026	11.28	11.30	11.15	11.21	11.21	-0.36%	395,109
Jan 23, 2026	11.27	11.37	11.02	11.25	11.25	0.54%	313,719
Jan 22, 2026	11.19	11.31	11.01	11.19	11.19	0.72%	465,909
Jan 21, 2026	11.31	11.31	11.05	11.11	11.11	-1.33%	424,860
Jan 20, 2026	11.12	11.29	11.01	11.26	11.26	1.26%	708,597
Jan 19, 2026	11.30	11.34	11.05	11.12	11.12	-1.42%	1,300,408
Jan 16, 2026	11.22	11.35	11.19	11.28	11.28	1.53%	197,696
Jan 15, 2026	11.26	11.47	11.01	11.11	11.11	-1.33%	661,067
Jan 14, 2026	11.55	11.55	11.20	11.26	11.26	-1.83%	1,051,581
Jan 13, 2026	11.63	11.75	11.44	11.47	11.47	-0.43%	567,192
Jan 12, 2026	11.55	11.70	11.50	11.52	11.52	-0.26%	398,722
Jan 9, 2026	11.65	11.80	11.49	11.55	11.55	-0.17%	590,489
Jan 8, 2026	11.69	11.82	11.55	11.57	11.57	-0.34%	543,811
Jan 7, 2026	11.67	11.72	11.55	11.61	11.61	-0.26%	786,081
Jan 6, 2026	11.70	11.80	11.60	11.64	11.64	-0.34%	494,924
Jan 5, 2026	11.84	11.87	11.65	11.68	11.68	-1.60%	1,007,499
Jan 2, 2026	12.00	12.10	11.75	11.87	11.87	-0.42%	863,065
Jan 1, 2026	11.73	12.10	11.71	11.92	11.92	1.36%	1,058,924
Dec 31, 2025	11.87	12.10	11.70	11.76	11.76	-0.93%	491,644
Dec 30, 2025	12.09	12.25	11.73	11.87	11.87	-1.00%	1,176,912
Dec 29, 2025	12.10	12.40	11.96	11.99	11.99	1.87%	2,509,943
Dec 26, 2025	11.43	11.89	11.22	11.77	11.77	5.75%	2,164,978
Dec 24, 2025	11.73	11.73	11.03	11.13	11.13	-4.30%	1,317,631
Dec 23, 2025	11.97	11.97	11.57	11.63	11.63	-1.86%	268,853
Dec 22, 2025	12.00	12.25	11.80	11.85	11.85	-2.39%	567,941
Dec 19, 2025	12.00	12.40	11.77	12.14	12.14	0.91%	2,433,312
Dec 18, 2025	11.80	12.70	11.75	12.03	12.03	2.82%	7,212,272