Alrov Properties and Lodgings Ltd. (TLV:ALRPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 28,680
-180 (-0.62%)
At close: Dec 21, 2025
TLV:ALRPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 28,900.00 | 29,240.00 | 28,680.00 | 28,860.00 | 28,860.00 | -0.14% | 426 |
| Dec 17, 2025 | 29,570.00 | 29,500.00 | 28,690.00 | 28,900.00 | 28,900.00 | -2.27% | 842 |
| Dec 16, 2025 | 29,900.00 | 29,890.00 | 29,290.00 | 29,570.00 | 29,570.00 | -1.10% | 603 |
| Dec 15, 2025 | 29,990.00 | 29,970.00 | 29,510.00 | 29,900.00 | 29,900.00 | -0.30% | 117 |
| Dec 14, 2025 | 30,000.00 | 30,000.00 | 29,930.00 | 29,990.00 | 29,990.00 | 2.08% | 71 |
| Dec 11, 2025 | 30,470.00 | 30,470.00 | 29,160.00 | 29,380.00 | 29,380.00 | -2.07% | 339 |
| Dec 10, 2025 | 30,830.00 | 30,830.00 | 29,720.00 | 30,000.00 | 30,000.00 | -0.76% | 4,491 |
| Dec 9, 2025 | 30,710.00 | 30,980.00 | 30,090.00 | 30,230.00 | 30,230.00 | -1.47% | 452 |
| Dec 8, 2025 | 31,000.00 | 31,300.00 | 30,060.00 | 30,680.00 | 30,680.00 | -0.10% | 568 |
| Dec 7, 2025 | 31,050.00 | 31,050.00 | 30,610.00 | 30,710.00 | 30,710.00 | -0.03% | 562 |
| Dec 4, 2025 | 30,800.00 | 30,800.00 | 29,990.00 | 30,720.00 | 30,720.00 | 2.47% | 305 |
| Dec 3, 2025 | 30,830.00 | 30,830.00 | 29,370.00 | 29,980.00 | 29,980.00 | -2.76% | 411 |
| Dec 2, 2025 | 30,990.00 | 31,000.00 | 30,500.00 | 30,830.00 | 30,830.00 | 2.80% | 849 |
| Dec 1, 2025 | 30,170.00 | 30,200.00 | 29,970.00 | 29,990.00 | 29,990.00 | -0.60% | 349 |
| Nov 30, 2025 | 29,990.00 | 30,350.00 | 29,350.00 | 30,170.00 | 30,170.00 | 3.68% | 451 |
| Nov 27, 2025 | 29,150.00 | 29,150.00 | 28,850.00 | 29,100.00 | 29,100.00 | -0.17% | 250 |
| Nov 26, 2025 | 30,900.00 | 30,900.00 | 28,630.00 | 29,150.00 | 29,150.00 | -4.49% | 7,480 |
| Nov 25, 2025 | 29,530.00 | 31,010.00 | 29,520.00 | 30,520.00 | 30,520.00 | 3.35% | 423 |
| Nov 24, 2025 | 29,100.00 | 30,490.00 | 29,100.00 | 29,530.00 | 29,530.00 | 1.48% | 283 |
| Nov 23, 2025 | 30,670.00 | 30,670.00 | 29,000.00 | 29,100.00 | 29,100.00 | -1.32% | 550 |
| Nov 20, 2025 | 31,220.00 | 31,220.00 | 29,010.00 | 29,490.00 | 29,490.00 | -1.80% | 486 |
| Nov 19, 2025 | 30,440.00 | 30,440.00 | 29,900.00 | 30,030.00 | 30,030.00 | -1.96% | 93 |
| Nov 18, 2025 | 30,940.00 | 30,940.00 | 30,400.00 | 30,630.00 | 30,630.00 | -1.00% | 236 |
| Nov 17, 2025 | 31,180.00 | 31,470.00 | 30,420.00 | 30,940.00 | 30,940.00 | 0.26% | 339 |
| Nov 16, 2025 | 30,720.00 | 31,360.00 | 30,580.00 | 30,860.00 | 30,860.00 | 0.85% | 553 |
| Nov 13, 2025 | 30,600.00 | 30,690.00 | 30,110.00 | 30,600.00 | 30,600.00 | 0.56% | 1,007 |
| Nov 12, 2025 | 30,090.00 | 30,690.00 | 30,090.00 | 30,430.00 | 30,430.00 | 1.20% | 1,142 |
| Nov 11, 2025 | 29,000.00 | 30,360.00 | 29,000.00 | 30,070.00 | 30,070.00 | 0.70% | 313 |
| Nov 10, 2025 | 30,450.00 | 30,450.00 | 29,470.00 | 29,860.00 | 29,860.00 | 0.23% | 426 |
| Nov 9, 2025 | 29,800.00 | 29,890.00 | 29,680.00 | 29,790.00 | 29,790.00 | -0.03% | 188 |
| 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 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 | 27,790.00 | 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 | 4.08% | 1,647 |
| Oct 5, 2025 | 27,970.00 | 27,970.00 | 26,220.00 | 26,990.00 | 26,990.00 | 3.02% | 1,425 |