Alrov Properties and Lodgings Ltd. (TLV:ALRPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 24,570
-280 (-1.13%)
Aug 25, 2025, 4:07 PM IDT
TLV:ALRPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 23,390.00 | 23,640.00 | 23,210.00 | 23,570.00 | 23,570.00 | 2.48% | 1,559 |
| Aug 20, 2025 | 23,600.00 | 23,600.00 | 22,620.00 | 23,000.00 | 23,000.00 | -2.13% | 722 |
| Aug 19, 2025 | 23,600.00 | 23,600.00 | 23,420.00 | 23,500.00 | 23,500.00 | -0.34% | 620 |
| Aug 18, 2025 | 23,600.00 | 23,600.00 | 23,500.00 | 23,580.00 | 23,580.00 | -0.08% | 75 |
| Aug 17, 2025 | 23,600.00 | 23,650.00 | 23,550.00 | 23,600.00 | 23,600.00 | 0.30% | 1,925 |
| Aug 14, 2025 | 23,590.00 | 23,590.00 | 23,430.00 | 23,530.00 | 23,530.00 | -0.04% | 108 |
| Aug 13, 2025 | 23,590.00 | 23,590.00 | 23,330.00 | 23,540.00 | 23,540.00 | 2.30% | 349 |
| Aug 12, 2025 | 23,420.00 | 23,420.00 | 22,900.00 | 23,010.00 | 23,010.00 | -1.75% | 165 |
| Aug 11, 2025 | 23,590.00 | 23,590.00 | 23,330.00 | 23,420.00 | 23,420.00 | -0.72% | 197 |
| Aug 10, 2025 | 23,570.00 | 23,590.00 | 23,570.00 | 23,590.00 | 23,590.00 | 0.08% | 252 |
| Aug 7, 2025 | 23,670.00 | 23,670.00 | 23,440.00 | 23,570.00 | 23,570.00 | -0.08% | 104 |
| Aug 6, 2025 | 23,650.00 | 23,780.00 | 23,440.00 | 23,590.00 | 23,590.00 | -0.25% | 428 |
| Aug 5, 2025 | 24,410.00 | 24,410.00 | 22,770.00 | 23,650.00 | 23,650.00 | -3.11% | 472 |
| Aug 4, 2025 | 26,560.00 | 26,560.00 | 24,360.00 | 24,410.00 | 24,410.00 | -3.48% | 341 |
| Jul 31, 2025 | 26,320.00 | 26,320.00 | 24,940.00 | 25,290.00 | 25,290.00 | -2.09% | 740 |
| Jul 30, 2025 | 26,110.00 | 26,630.00 | 25,800.00 | 25,830.00 | 25,830.00 | -1.07% | 647 |
| Jul 29, 2025 | 26,140.00 | 26,790.00 | 25,940.00 | 26,110.00 | 26,110.00 | -0.11% | 283 |
| Jul 28, 2025 | 27,330.00 | 27,330.00 | 26,020.00 | 26,140.00 | 26,140.00 | -4.35% | 580 |
| Jul 27, 2025 | 27,000.00 | 27,490.00 | 27,000.00 | 27,330.00 | 27,330.00 | -0.33% | 734 |
| Jul 24, 2025 | 27,480.00 | 27,480.00 | 27,260.00 | 27,420.00 | 27,420.00 | -0.22% | 328 |
| Jul 23, 2025 | 26,500.00 | 27,590.00 | 26,410.00 | 27,480.00 | 27,480.00 | 4.69% | 1,733 |
| Jul 22, 2025 | 26,100.00 | 26,270.00 | 25,700.00 | 26,250.00 | 26,250.00 | 2.06% | 815 |
| Jul 21, 2025 | 25,980.00 | 25,980.00 | 25,440.00 | 25,720.00 | 25,720.00 | 1.30% | 1,134 |
| Jul 20, 2025 | 25,300.00 | 25,500.00 | 25,300.00 | 25,390.00 | 25,390.00 | 1.48% | 1,447 |
| Jul 17, 2025 | 24,080.00 | 25,130.00 | 23,980.00 | 25,020.00 | 25,020.00 | 3.90% | 3,104 |
| Jul 16, 2025 | 24,350.00 | 24,350.00 | 23,990.00 | 24,080.00 | 24,080.00 | -0.21% | 89 |
| Jul 15, 2025 | 24,400.00 | 24,400.00 | 24,100.00 | 24,130.00 | 24,130.00 | -0.08% | 130 |
| Jul 14, 2025 | 24,400.00 | 24,400.00 | 24,010.00 | 24,150.00 | 24,150.00 | 0.25% | 45 |
| Jul 13, 2025 | 24,040.00 | 24,420.00 | 23,980.00 | 24,090.00 | 24,090.00 | 0.21% | 277 |
| Jul 10, 2025 | 23,690.00 | 24,480.00 | 23,690.00 | 24,040.00 | 24,040.00 | 1.48% | 696 |
| Jul 9, 2025 | 24,730.00 | 24,750.00 | 22,800.00 | 23,690.00 | 23,690.00 | -1.17% | 2,987 |
| Jul 8, 2025 | 24,330.00 | 24,960.00 | 23,660.00 | 23,970.00 | 23,970.00 | -1.48% | 2,215 |
| Jul 7, 2025 | 24,580.00 | 24,970.00 | 24,220.00 | 24,330.00 | 24,330.00 | 1.04% | 335 |
| Jul 6, 2025 | 23,630.00 | 24,500.00 | 23,620.00 | 24,080.00 | 24,080.00 | 1.90% | 154 |
| Jul 3, 2025 | 24,180.00 | 24,580.00 | 23,570.00 | 23,630.00 | 23,630.00 | -2.27% | 1,360 |
| Jul 2, 2025 | 23,370.00 | 24,500.00 | 23,350.00 | 24,180.00 | 24,180.00 | 3.47% | 928 |
| Jul 1, 2025 | 23,000.00 | 23,900.00 | 22,200.00 | 23,370.00 | 23,370.00 | 3.82% | 1,066 |
| Jun 30, 2025 | 22,490.00 | 22,960.00 | 22,030.00 | 22,510.00 | 22,510.00 | 2.23% | 2,233 |
| Jun 29, 2025 | 21,240.00 | 22,330.00 | 21,200.00 | 22,020.00 | 22,020.00 | 3.67% | 992 |
| Jun 26, 2025 | 21,010.00 | 21,500.00 | 21,010.00 | 21,240.00 | 21,240.00 | 1.09% | 527 |
| Jun 25, 2025 | 20,850.00 | 21,200.00 | 20,330.00 | 21,010.00 | 21,010.00 | 2.39% | 759 |
| Jun 24, 2025 | 20,000.00 | 20,850.00 | 20,000.00 | 20,520.00 | 20,520.00 | 2.86% | 1,680 |
| Jun 23, 2025 | 20,200.00 | 20,200.00 | 19,700.00 | 19,950.00 | 19,950.00 | -0.35% | 243 |
| Jun 22, 2025 | 20,200.00 | 20,200.00 | 19,980.00 | 20,020.00 | 20,020.00 | 1.88% | 754 |
| Jun 19, 2025 | 19,990.00 | 19,990.00 | 19,640.00 | 19,650.00 | 19,650.00 | 0.05% | 58 |
| Jun 18, 2025 | 20,100.00 | 20,100.00 | 19,590.00 | 19,640.00 | 19,640.00 | -1.31% | 333 |
| Jun 17, 2025 | 19,420.00 | 20,380.00 | 19,420.00 | 19,900.00 | 19,900.00 | 3.70% | 1,159 |
| Jun 16, 2025 | 19,200.00 | 19,420.00 | 19,180.00 | 19,190.00 | 19,190.00 | 0.05% | 107 |
| Jun 15, 2025 | 18,880.00 | 19,420.00 | 18,880.00 | 19,180.00 | 19,180.00 | 1.32% | 94 |
| Jun 12, 2025 | 19,420.00 | 19,420.00 | 18,910.00 | 18,930.00 | 18,930.00 | -2.12% | 258 |