Altern Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	11.50	11.84	11.38	11.70	11.70	2.99%	4,830,353
Dec 16, 2025	11.30	11.50	11.15	11.36	11.36	1.07%	1,930,250
Dec 15, 2025	11.35	11.68	11.20	11.24	11.24	-0.97%	997,631
Dec 12, 2025	11.59	11.75	11.10	11.35	11.35	-0.79%	1,231,806
Dec 11, 2025	11.21	11.95	11.21	11.44	11.44	2.51%	5,745,523
Dec 10, 2025	10.90	11.70	10.81	11.16	11.16	2.86%	4,085,430
Dec 9, 2025	10.90	10.90	10.80	10.85	10.85	-0.46%	1,241,411
Dec 8, 2025	10.96	11.09	10.83	10.90	10.90	0.18%	891,205
Dec 5, 2025	10.98	10.98	10.82	10.88	10.88	0.09%	174,116
Dec 4, 2025	10.99	10.99	10.81	10.87	10.87	-	502,149
Dec 3, 2025	11.04	11.04	10.85	10.87	10.87	-0.09%	1,141,613
Dec 2, 2025	11.03	11.04	10.84	10.88	10.88	-0.37%	550,133
Dec 1, 2025	10.91	11.06	10.81	10.92	10.92	0.28%	1,346,478
Nov 28, 2025	11.00	11.08	10.70	10.89	10.89	-0.64%	405,038
Nov 27, 2025	11.08	11.08	10.90	10.96	10.96	-0.81%	565,781
Nov 26, 2025	10.87	11.60	10.87	11.05	11.05	1.75%	1,575,823
Nov 25, 2025	10.92	11.14	10.85	10.86	10.86	-0.46%	478,542