Alrov Properties and Lodgings Ltd. (TLV:ALRPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 29,840
+570 (1.95%)
Nov 6, 2025, 5:24 PM IDT
TLV:ALRPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 30,050.00 | 30,060.00 | 28,810.00 | 29,800.00 | 29,800.00 | 1.81% | 1,541 |
| Nov 5, 2025 | 29,920.00 | 29,920.00 | 28,500.00 | 29,270.00 | 29,270.00 | 0.41% | 294 |
| Nov 4, 2025 | 29,950.00 | 29,950.00 | 29,000.00 | 29,150.00 | 29,150.00 | -0.17% | 157 |
| Nov 3, 2025 | 29,180.00 | 29,210.00 | 28,820.00 | 29,200.00 | 29,200.00 | 0.07% | 539 |
| Nov 2, 2025 | 29,490.00 | 29,490.00 | 29,100.00 | 29,180.00 | 29,180.00 | 0.07% | 105 |
| Oct 30, 2025 | 29,230.00 | 29,280.00 | 28,840.00 | 29,160.00 | 29,160.00 | 1.04% | 809 |
| Oct 29, 2025 | 28,810.00 | 29,010.00 | 28,460.00 | 28,860.00 | 28,860.00 | 0.17% | 1,135 |
| Oct 28, 2025 | 28,800.00 | 29,000.00 | 28,770.00 | 28,810.00 | 28,810.00 | -1.27% | 473 |
| Oct 27, 2025 | 28,680.00 | 29,200.00 | 28,680.00 | 29,180.00 | 29,180.00 | 1.81% | 643 |
| Oct 26, 2025 | 28,660.00 | 28,660.00 | 28,660.00 | 28,660.00 | 28,660.00 | - | - |
| Oct 23, 2025 | 28,680.00 | 28,680.00 | 28,490.00 | 28,660.00 | 28,660.00 | -0.07% | 325 |
| Oct 22, 2025 | 28,830.00 | 28,830.00 | 28,400.00 | 28,680.00 | 28,680.00 | 1.96% | 345 |
| Oct 21, 2025 | 28,600.00 | 28,600.00 | 26,610.00 | 28,130.00 | 28,130.00 | 1.30% | 2,748 |
| Oct 20, 2025 | 27,770.00 | 28,200.00 | 27,610.00 | 27,770.00 | 27,770.00 | - | 4,144 |
| Oct 19, 2025 | 27,800.00 | 28,740.00 | 27,630.00 | 27,770.00 | 27,770.00 | -0.04% | 611 |
| Oct 16, 2025 | 27,940.00 | 27,940.00 | 26,500.00 | 27,780.00 | 27,780.00 | -0.57% | 1,637 |
| Oct 15, 2025 | 28,580.00 | 28,950.00 | 27,720.00 | 27,940.00 | 27,940.00 | 0.50% | 666 |
| Oct 12, 2025 | 28,630.00 | 28,630.00 | 27,340.00 | 27,800.00 | 27,800.00 | -2.90% | 26 |
| Oct 9, 2025 | 28,900.00 | 28,900.00 | 28,390.00 | 28,630.00 | 28,630.00 | 1.92% | 226 |
| Oct 8, 2025 | 27,940.00 | 28,890.00 | 27,260.00 | 28,090.00 | 28,090.00 | 7.21% | 1,647 |
| Oct 7, 2025 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | - | - |
| Oct 6, 2025 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | -2.93% | - |
| Oct 5, 2025 | 27,970.00 | 27,970.00 | 26,220.00 | 26,990.00 | 26,990.00 | 3.02% | 1,425 |
| Oct 2, 2025 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | - | - |
| Oct 1, 2025 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | - | - |
| Sep 30, 2025 | 25,900.00 | 26,350.00 | 25,200.00 | 26,200.00 | 26,200.00 | 4.26% | 3,487 |
| Sep 29, 2025 | 25,230.00 | 25,270.00 | 24,990.00 | 25,130.00 | 25,130.00 | 0.12% | 766 |
| Sep 28, 2025 | 25,430.00 | 25,430.00 | 24,990.00 | 25,100.00 | 25,100.00 | 6.58% | 59 |
| Sep 25, 2025 | 25,860.00 | 25,860.00 | 22,760.00 | 23,550.00 | 23,550.00 | -3.48% | 1,601 |
| Sep 24, 2025 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | - | - |
| Sep 23, 2025 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | - | - |
| Sep 22, 2025 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | - | - |
| Sep 21, 2025 | 25,950.00 | 25,950.00 | 24,000.00 | 24,400.00 | 24,400.00 | -3.71% | 297 |
| Sep 18, 2025 | 25,770.00 | 25,770.00 | 24,650.00 | 25,340.00 | 25,340.00 | 3.26% | 222 |
| Sep 17, 2025 | 24,630.00 | 24,630.00 | 24,430.00 | 24,540.00 | 24,540.00 | -0.37% | 17 |
| Sep 16, 2025 | 25,800.00 | 25,800.00 | 24,530.00 | 24,630.00 | 24,630.00 | -4.53% | 720 |
| Sep 15, 2025 | 26,000.00 | 26,000.00 | 25,770.00 | 25,800.00 | 25,800.00 | - | 275 |
| Sep 14, 2025 | 25,870.00 | 25,870.00 | 25,800.00 | 25,800.00 | 25,800.00 | -0.27% | 38 |
| Sep 11, 2025 | 25,500.00 | 26,560.00 | 25,490.00 | 25,870.00 | 25,870.00 | -0.65% | 122 |
| Sep 10, 2025 | 26,120.00 | 26,120.00 | 25,990.00 | 26,040.00 | 26,040.00 | -1.36% | 60 |
| Sep 9, 2025 | 26,520.00 | 26,520.00 | 26,350.00 | 26,400.00 | 26,400.00 | -0.45% | 159 |
| Sep 8, 2025 | 26,530.00 | 26,530.00 | 26,430.00 | 26,520.00 | 26,520.00 | -0.04% | 140 |
| Sep 7, 2025 | 26,530.00 | 26,530.00 | 26,520.00 | 26,530.00 | 26,530.00 | 2.00% | 36 |
| Sep 4, 2025 | 26,000.00 | 26,300.00 | 25,940.00 | 26,010.00 | 26,010.00 | 1.29% | 211 |
| Sep 3, 2025 | 25,980.00 | 25,980.00 | 25,140.00 | 25,680.00 | 25,680.00 | 2.76% | 512 |
| Sep 2, 2025 | 25,510.00 | 25,510.00 | 24,590.00 | 24,990.00 | 24,990.00 | -1.11% | 520 |
| Sep 1, 2025 | 24,850.00 | 26,100.00 | 24,850.00 | 25,270.00 | 25,270.00 | 1.98% | 337 |
| Aug 31, 2025 | 24,000.00 | 24,800.00 | 24,000.00 | 24,780.00 | 24,780.00 | 3.25% | 33 |
| Aug 28, 2025 | 24,000.00 | 24,000.00 | 23,800.00 | 24,000.00 | 24,000.00 | 1.91% | 280 |
| Aug 27, 2025 | 23,930.00 | 23,930.00 | 23,410.00 | 23,550.00 | 23,550.00 | 2.35% | 494 |