Alujain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	29.10	29.50	28.80	29.40	29.40	1.10%	536,371
Jun 3, 2026	29.12	29.30	28.92	29.08	29.08	-0.14%	245,219
Jun 2, 2026	28.04	29.40	28.04	29.12	29.12	4.00%	801,717
Jun 1, 2026	28.62	28.70	28.00	28.00	28.00	-1.82%	519,520
May 31, 2026	28.74	28.96	28.40	28.52	28.52	-1.25%	165,367
May 21, 2026	28.84	28.88	28.52	28.88	28.88	0.07%	213,499
May 20, 2026	28.72	28.86	28.38	28.86	28.86	0.56%	323,740
May 19, 2026	28.44	28.76	28.20	28.70	28.70	0.91%	147,271
May 18, 2026	28.60	28.62	28.34	28.44	28.44	-0.56%	196,957
May 17, 2026	28.90	29.08	28.28	28.60	28.60	-0.97%	355,619
May 14, 2026	28.84	29.32	28.64	28.88	28.88	0.84%	798,404
May 13, 2026	28.22	28.90	28.06	28.64	28.64	1.70%	355,600
May 12, 2026	28.74	28.90	28.02	28.16	28.16	-2.36%	460,937
May 11, 2026	27.98	28.86	27.64	28.84	28.84	3.74%	754,561
May 10, 2026	27.48	28.06	27.48	27.80	27.80	1.09%	474,521
May 7, 2026	27.50	27.70	26.98	27.50	27.50	-0.29%	467,904
May 6, 2026	28.90	28.90	27.22	27.58	27.58	-4.57%	895,896
May 5, 2026	29.04	29.28	28.80	28.90	28.90	-1.03%	415,910
May 4, 2026	30.48	30.48	28.76	29.20	29.20	-6.53%	1,852,953
May 3, 2026	30.40	31.38	30.22	31.24	31.24	3.72%	979,791
Apr 30, 2026	29.76	30.54	29.46	30.12	30.12	1.07%	1,192,703
Apr 29, 2026	29.08	29.84	28.96	29.80	29.80	2.48%	692,596
Apr 28, 2026	29.24	29.70	28.90	29.08	29.08	-0.55%	827,956
Apr 27, 2026	28.70	29.96	28.54	29.24	29.24	1.88%	2,430,179
Apr 26, 2026	27.20	29.26	27.20	28.70	28.70	5.67%	2,323,646
Apr 23, 2026	27.10	27.40	27.04	27.16	27.16	-	544,694
Apr 22, 2026	27.08	27.42	27.06	27.16	27.16	0.30%	227,726
Apr 21, 2026	27.26	27.38	27.06	27.08	27.08	-0.66%	348,570
Apr 20, 2026	27.48	27.64	27.02	27.26	27.26	-0.73%	579,070
Apr 19, 2026	27.36	28.02	27.18	27.46	27.46	0.07%	680,144
Apr 16, 2026	27.42	27.66	27.34	27.44	27.44	0.22%	489,752
Apr 15, 2026	27.70	27.86	27.36	27.38	27.38	-1.08%	766,756
Apr 14, 2026	27.76	27.90	27.54	27.68	27.68	-0.72%	575,767
Apr 13, 2026	28.22	28.30	27.76	27.88	27.88	-0.36%	633,045
Apr 12, 2026	26.80	28.36	26.80	27.98	27.98	4.09%	1,152,323
Apr 9, 2026	26.80	27.12	26.70	26.88	26.88	-	618,377
Apr 8, 2026	28.80	28.80	26.72	26.88	26.88	-1.54%	1,346,122
Apr 7, 2026	28.26	28.26	27.00	27.30	27.30	-3.47%	940,786
Apr 6, 2026	29.22	29.40	28.20	28.28	28.28	-3.15%	714,976
Apr 5, 2026	28.08	29.38	28.08	29.20	29.20	4.14%	1,322,775
Apr 2, 2026	28.00	28.60	27.84	28.04	28.04	0.72%	1,169,211
Apr 1, 2026	28.30	28.48	27.76	27.84	27.84	-1.63%	615,699
Mar 31, 2026	28.20	28.54	27.74	28.30	28.30	0.21%	729,978
Mar 30, 2026	28.50	28.68	28.00	28.24	28.24	-1.26%	811,115
Mar 29, 2026	27.88	29.30	27.70	28.60	28.60	2.73%	999,297
Mar 26, 2026	26.42	28.40	26.12	27.84	27.84	6.34%	1,681,652
Mar 25, 2026	25.72	26.40	25.72	26.18	26.18	1.00%	458,481
Mar 24, 2026	26.20	26.70	25.80	25.92	25.92	-1.29%	821,449
Mar 16, 2026	26.70	26.70	25.92	26.26	26.26	-1.80%	1,167,536
Mar 15, 2026	28.00	28.02	26.74	26.74	26.74	-0.67%	729,210