Altern Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	5.99	6.15	5.75	5.90	5.90	-1.50%	149,055
Nov 5, 2026	5.95	6.00	5.82	5.99	5.99	0.34%	682,645
Nov 4, 2026	6.05	6.15	5.96	5.97	5.97	-1.16%	250,464
Nov 3, 2026	6.18	6.18	6.01	6.04	6.04	0.50%	31,268
Nov 2, 2026	6.11	6.30	5.98	6.01	6.01	-2.44%	217,034
Oct 30, 2026	6.39	6.49	6.11	6.16	6.16	-1.12%	114,801
Oct 29, 2026	6.38	6.39	6.10	6.23	6.23	0.32%	244,603
Oct 28, 2026	6.46	6.46	6.17	6.21	6.21	-0.96%	318,821
Oct 27, 2026	6.33	6.48	6.22	6.27	6.27	-0.79%	121,907
Oct 26, 2026	6.69	6.69	6.25	6.32	6.32	-1.86%	622,150
Oct 23, 2026	6.66	6.66	6.38	6.44	6.44	-1.38%	147,811
Oct 22, 2026	6.61	6.67	6.40	6.53	6.53	-1.06%	59,299
Oct 21, 2026	6.89	6.89	6.51	6.60	6.60	-1.93%	100,157
Oct 20, 2026	6.95	6.95	6.70	6.73	6.73	-1.32%	157,662
Oct 19, 2026	6.90	7.10	6.78	6.82	6.82	-0.15%	831,298
Oct 16, 2026	6.59	6.95	6.46	6.83	6.83	5.24%	583,098
Oct 15, 2026	6.44	6.74	6.21	6.49	6.49	2.37%	451,861
Oct 14, 2026	6.39	6.39	6.25	6.34	6.34	1.12%	91,879
Oct 13, 2026	6.34	6.34	6.21	6.27	6.27	0.97%	19,626
Oct 12, 2026	6.28	6.30	6.20	6.21	6.21	-0.64%	15,889
Oct 9, 2026	6.35	6.49	6.20	6.25	6.25	-1.26%	124,839
Oct 8, 2026	6.40	6.53	6.25	6.33	6.33	-1.40%	65,875
Oct 7, 2026	6.45	6.54	6.20	6.42	6.42	-	71,287
Oct 6, 2026	6.58	6.58	6.24	6.42	6.42	-0.31%	103,574
Oct 5, 2026	6.42	6.62	6.26	6.44	6.44	-2.72%	92,327
Oct 2, 2026	6.64	6.79	6.50	6.62	6.62	0.15%	117,948
Oct 1, 2026	6.69	6.69	6.51	6.61	6.61	1.38%	46,722
Sep 30, 2026	6.66	6.68	6.50	6.52	6.52	-1.06%	158,155
Sep 29, 2026	6.53	6.64	6.53	6.59	6.59	-0.45%	57,562
Sep 28, 2026	6.83	6.83	6.60	6.62	6.62	-1.19%	22,603
Sep 25, 2026	6.80	6.80	6.56	6.70	6.70	-	84,097
Sep 24, 2026	6.83	6.83	6.62	6.70	6.70	-1.76%	173,737
Sep 23, 2026	6.75	6.85	6.68	6.82	6.82	2.56%	91,165
Sep 22, 2026	6.61	6.75	6.58	6.65	6.65	0.76%	376,478
Sep 21, 2026	6.69	6.69	6.58	6.60	6.60	1.07%	84,859
Sep 18, 2026	6.65	6.65	6.37	6.53	6.53	-0.15%	77,625
Sep 17, 2026	6.45	6.58	6.22	6.54	6.54	0.77%	116,458
Sep 16, 2026	6.69	6.69	6.33	6.49	6.49	-1.96%	51,749
Sep 15, 2026	6.67	6.67	6.50	6.62	6.62	1.85%	53,992
Sep 14, 2026	6.70	6.70	6.44	6.50	6.50	-2.84%	203,197
Sep 11, 2026	6.67	6.75	6.50	6.69	6.69	0.30%	242,807
Sep 10, 2026	6.76	6.84	6.60	6.67	6.67	-1.33%	133,156
Sep 9, 2026	6.89	6.97	6.71	6.76	6.76	-1.89%	168,742
Sep 8, 2026	7.09	7.09	6.77	6.89	6.89	-1.99%	444,436
Sep 7, 2026	7.09	7.16	6.97	7.03	7.03	-0.85%	321,415
Sep 4, 2026	7.30	7.32	7.05	7.09	7.09	-2.07%	317,602
Sep 3, 2026	7.60	7.60	7.10	7.24	7.24	-1.50%	715,160
Sep 2, 2026	7.35	7.51	7.10	7.35	7.35	-3.16%	891,715
Sep 1, 2026	7.67	7.89	7.45	7.59	7.59	-0.52%	708,523
Aug 31, 2026	7.49	7.69	7.31	7.63	7.63	2.83%	270,175