Altern Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	13.25	13.35	12.03	12.91	12.91	-2.27%	1,198,571
Oct 3, 2025	13.46	13.65	12.51	13.21	13.21	-1.86%	586,536
Oct 2, 2025	13.47	13.66	13.33	13.46	13.46	-0.37%	919,387
Oct 1, 2025	13.60	13.75	13.45	13.51	13.51	-0.22%	976,629
Sep 30, 2025	13.80	14.00	13.41	13.54	13.54	-1.81%	1,343,639
Sep 29, 2025	13.96	13.99	13.60	13.79	13.79	-1.08%	1,074,606
Sep 26, 2025	13.86	14.25	13.86	13.94	13.94	-0.29%	1,634,334
Sep 25, 2025	13.58	14.25	13.58	13.98	13.98	2.95%	2,610,098
Sep 24, 2025	13.80	13.85	13.53	13.58	13.58	-0.88%	855,799
Sep 23, 2025	14.20	14.25	13.65	13.70	13.70	-3.04%	2,035,334
Sep 22, 2025	14.26	14.42	13.87	14.13	14.13	1.87%	9,813,981
Sep 19, 2025	12.71	13.87	12.50	13.87	13.87	9.99%	9,113,108
Sep 18, 2025	12.54	12.75	12.50	12.61	12.61	0.80%	1,325,250
Sep 17, 2025	12.46	12.74	12.46	12.51	12.51	0.08%	734,025
Sep 16, 2025	12.39	12.64	12.38	12.50	12.50	-0.48%	937,780
Sep 15, 2025	12.47	12.64	12.47	12.56	12.56	0.96%	201,669
Sep 12, 2025	12.62	12.62	12.41	12.44	12.44	-0.80%	433,998
Sep 11, 2025	12.57	12.78	12.45	12.54	12.54	-0.16%	919,445
Sep 10, 2025	12.53	12.82	12.30	12.56	12.56	0.80%	914,850
Sep 9, 2025	13.06	13.07	12.01	12.46	12.46	-4.23%	1,853,884
Sep 8, 2025	13.49	13.49	12.95	13.01	13.01	-0.23%	1,407,097
Sep 5, 2025	12.79	13.49	12.42	13.04	13.04	6.19%	6,173,955
Sep 4, 2025	12.32	12.39	12.20	12.28	12.28	0.82%	980,996
Sep 3, 2025	12.21	12.38	12.10	12.18	12.18	0.91%	2,300,517
Sep 2, 2025	12.02	12.39	11.80	12.07	12.07	-4.05%	5,394,707
Sep 1, 2025	13.74	14.25	12.37	12.58	12.58	-8.44%	9,202,901
Aug 29, 2025	13.86	13.92	13.55	13.74	13.74	-0.79%	2,646,655
Aug 28, 2025	13.78	14.30	13.50	13.85	13.85	0.51%	2,668,643
Aug 27, 2025	14.99	14.99	13.59	13.78	13.78	-8.74%	7,792,814
Aug 26, 2025	14.99	15.52	14.25	15.10	15.10	7.02%	17,211,020
Aug 25, 2025	13.00	14.11	13.00	14.11	14.11	9.98%	7,350,263
Aug 22, 2025	11.65	12.85	11.50	12.83	12.83	9.85%	9,122,773
Aug 21, 2025	11.50	11.86	11.40	11.68	11.68	-1.10%	697,848
Aug 20, 2025	11.80	11.95	11.65	11.81	11.81	0.25%	868,746
Aug 19, 2025	11.40	12.25	11.40	11.78	11.78	2.35%	4,833,371
Aug 18, 2025	11.49	11.69	11.35	11.51	11.51	0.52%	620,480
Aug 15, 2025	11.50	11.54	11.40	11.45	11.45	-0.43%	1,258,697
Aug 13, 2025	11.38	11.55	11.38	11.50	11.50	0.44%	703,872
Aug 12, 2025	11.40	11.55	11.37	11.45	11.45	0.35%	602,164
Aug 11, 2025	11.55	11.59	11.36	11.41	11.41	-0.78%	634,144
Aug 8, 2025	11.37	11.64	11.21	11.50	11.50	1.77%	676,761
Aug 7, 2025	11.27	11.38	11.22	11.30	11.30	0.27%	751,339
Aug 6, 2025	11.35	11.39	11.25	11.27	11.27	-0.35%	508,570
Aug 5, 2025	11.35	11.51	11.23	11.31	11.31	-0.18%	528,555
Aug 4, 2025	11.34	11.51	11.19	11.33	11.33	-	851,064
Aug 1, 2025	11.40	11.40	11.22	11.33	11.33	0.18%	277,428
Jul 31, 2025	11.25	11.35	11.20	11.31	11.31	0.89%	408,340
Jul 30, 2025	11.30	11.34	11.16	11.21	11.21	-0.44%	313,718
Jul 29, 2025	11.39	11.50	11.21	11.26	11.26	-0.62%	442,004
Jul 28, 2025	11.55	11.55	11.30	11.33	11.33	-0.87%	523,784