Alrov Properties and Lodgings Ltd. (TLV:ALRPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 30,490
+550 (1.84%)
Jun 4, 2026, 5:24 PM IDT
TLV:ALRPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 29,790.00 | 30,070.00 | 28,760.00 | 29,940.00 | 29,940.00 | 0.50% | 752 |
| Jun 2, 2026 | 29,790.00 | 30,200.00 | 29,630.00 | 29,790.00 | 29,790.00 | - | 711 |
| Jun 1, 2026 | 28,920.00 | 30,630.00 | 28,320.00 | 29,790.00 | 29,790.00 | 1.09% | 1,959 |
| May 29, 2026 | 28,720.00 | 29,920.00 | 28,200.00 | 29,470.00 | 29,470.00 | 2.93% | 633 |
| May 28, 2026 | 27,580.00 | 29,350.00 | 27,190.00 | 28,630.00 | 28,630.00 | 3.81% | 1,285 |
| May 27, 2026 | 27,480.00 | 27,760.00 | 27,450.00 | 27,580.00 | 27,580.00 | 0.36% | 451 |
| May 26, 2026 | 27,530.00 | 27,940.00 | 26,750.00 | 27,480.00 | 27,480.00 | -0.18% | 998 |
| May 25, 2026 | 28,270.00 | 29,750.00 | 27,130.00 | 27,530.00 | 27,530.00 | -2.62% | 1,376 |
| May 20, 2026 | 28,320.00 | 29,000.00 | 28,210.00 | 28,270.00 | 28,270.00 | -0.18% | 1,346 |
| May 19, 2026 | 28,570.00 | 28,710.00 | 27,990.00 | 28,320.00 | 28,320.00 | -0.88% | 311 |
| May 18, 2026 | 29,010.00 | 29,000.00 | 27,640.00 | 28,570.00 | 28,570.00 | -1.52% | 601 |
| May 15, 2026 | 29,150.00 | 29,150.00 | 28,990.00 | 29,010.00 | 29,010.00 | -0.48% | 642 |
| May 14, 2026 | 29,820.00 | 29,990.00 | 27,630.00 | 29,150.00 | 29,150.00 | -2.25% | 1,070 |
| May 13, 2026 | 29,490.00 | 30,400.00 | 28,620.00 | 29,820.00 | 29,820.00 | 1.12% | 2,645 |
| May 12, 2026 | 29,740.00 | 29,740.00 | 29,200.00 | 29,490.00 | 29,490.00 | -0.84% | 881 |
| May 11, 2026 | 29,070.00 | 30,100.00 | 28,480.00 | 29,740.00 | 29,740.00 | 2.30% | 1,191 |
| May 8, 2026 | 28,980.00 | 29,460.00 | 28,910.00 | 29,070.00 | 29,070.00 | 0.31% | 101 |
| May 7, 2026 | 28,300.00 | 29,080.00 | 28,360.00 | 28,980.00 | 28,980.00 | 2.40% | 165 |
| May 6, 2026 | 27,300.00 | 28,500.00 | 27,300.00 | 28,300.00 | 28,300.00 | 3.66% | 1,313 |
| May 5, 2026 | 26,610.00 | 27,800.00 | 27,000.00 | 27,300.00 | 27,300.00 | 2.59% | 172 |
| May 4, 2026 | 26,800.00 | 27,000.00 | 26,200.00 | 26,610.00 | 26,610.00 | -0.71% | 368 |
| May 1, 2026 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | - | 150 |
| Apr 30, 2026 | 27,020.00 | 27,270.00 | 26,000.00 | 26,800.00 | 26,800.00 | -0.81% | 1,058 |
| Apr 29, 2026 | 27,530.00 | 27,530.00 | 27,000.00 | 27,020.00 | 27,020.00 | -1.85% | 1,098 |
| Apr 28, 2026 | 26,570.00 | 27,810.00 | 26,800.00 | 27,530.00 | 27,530.00 | 3.61% | 263 |
| Apr 27, 2026 | 27,230.00 | 27,500.00 | 26,550.00 | 26,570.00 | 26,570.00 | -2.42% | 1,426 |
| Apr 24, 2026 | 27,230.00 | 27,230.00 | 27,230.00 | 27,230.00 | 27,230.00 | - | 27 |
| Apr 23, 2026 | 28,720.00 | 28,720.00 | 26,800.00 | 27,230.00 | 27,230.00 | 0.52% | 758 |
| Apr 20, 2026 | 28,200.00 | 28,400.00 | 26,900.00 | 27,090.00 | 27,090.00 | -4.88% | 1,973 |
| Apr 17, 2026 | 28,100.00 | 28,520.00 | 28,400.00 | 28,480.00 | 28,480.00 | 1.35% | 44 |
| Apr 16, 2026 | 28,360.00 | 28,600.00 | 27,290.00 | 28,100.00 | 28,100.00 | -0.92% | 2,139 |
| Apr 15, 2026 | 27,340.00 | 28,900.00 | 27,340.00 | 28,360.00 | 28,360.00 | 4.04% | 670 |
| Apr 14, 2026 | 26,100.00 | 27,530.00 | 26,100.00 | 27,260.00 | 27,260.00 | 2.79% | 406 |
| Apr 13, 2026 | 26,620.00 | 26,620.00 | 26,010.00 | 26,520.00 | 26,520.00 | -0.36% | 79 |
| Apr 10, 2026 | 26,410.00 | 26,710.00 | 26,670.00 | 26,690.00 | 26,617.00 | 1.06% | 385 |
| Apr 9, 2026 | 26,850.00 | 26,890.00 | 26,060.00 | 26,410.00 | 26,337.77 | -2.83% | 694 |
| Apr 6, 2026 | 26,540.00 | 27,180.00 | 26,700.00 | 27,180.00 | 27,105.66 | 2.41% | 299 |
| Apr 3, 2026 | 26,400.00 | 27,930.00 | 26,370.00 | 26,540.00 | 26,467.41 | 0.53% | 71 |
| Mar 31, 2026 | 24,240.00 | 26,430.00 | 24,220.00 | 26,400.00 | 26,327.79 | 8.91% | 828 |
| Mar 30, 2026 | 24,850.00 | 24,850.00 | 24,080.00 | 24,240.00 | 24,173.70 | -3.00% | 6,112 |
| Mar 27, 2026 | 25,400.00 | 25,000.00 | 24,980.00 | 24,990.00 | 24,921.65 | -1.61% | 56 |
| Mar 26, 2026 | 26,180.00 | 26,180.00 | 25,300.00 | 25,400.00 | 25,330.53 | -3.02% | 2,201 |
| Mar 25, 2026 | 26,070.00 | 26,610.00 | 25,930.00 | 26,190.00 | 26,118.37 | 0.46% | 435 |
| Mar 24, 2026 | 25,990.00 | 26,070.00 | 25,900.00 | 26,070.00 | 25,998.70 | 0.31% | 223 |
| Mar 23, 2026 | 26,360.00 | 26,560.00 | 25,800.00 | 25,990.00 | 25,918.91 | -1.40% | 379 |
| Mar 20, 2026 | 27,080.00 | 26,400.00 | 26,300.00 | 26,360.00 | 26,287.90 | -2.66% | 32 |
| Mar 19, 2026 | 27,140.00 | 27,140.00 | 27,050.00 | 27,080.00 | 27,005.93 | -0.22% | 88 |
| Mar 18, 2026 | 27,210.00 | 27,500.00 | 27,000.00 | 27,140.00 | 27,065.77 | -0.26% | 293 |
| Mar 17, 2026 | 27,900.00 | 27,840.00 | 27,100.00 | 27,210.00 | 27,135.58 | -2.47% | 145 |
| Mar 16, 2026 | 27,910.00 | 28,200.00 | 27,790.00 | 27,900.00 | 27,823.69 | -0.04% | 207 |