Alrov Properties and Lodgings Ltd. (TLV:ALRPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 31,820
+40 (0.13%)
Oct 23, 2026, 1:44 PM IDT
TLV:ALRPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 31,780.00 | 31,850.00 | 31,780.00 | 31,820.00 | 31,820.00 | 0.13% | 60 |
| Oct 22, 2026 | 31,740.00 | 31,930.00 | 31,710.00 | 31,780.00 | 31,780.00 | 0.13% | 75 |
| Oct 21, 2026 | 31,780.00 | 31,880.00 | 31,700.00 | 31,740.00 | 31,740.00 | -0.13% | 871 |
| Oct 20, 2026 | 31,970.00 | 32,080.00 | 31,720.00 | 31,780.00 | 31,780.00 | -0.59% | 998 |
| Oct 19, 2026 | 31,970.00 | 32,000.00 | 31,550.00 | 31,970.00 | 31,970.00 | 0.69% | 6,010 |
| Oct 16, 2026 | 31,860.00 | 31,990.00 | 31,710.00 | 31,750.00 | 31,750.00 | -0.35% | 197 |
| Oct 15, 2026 | 31,770.00 | 31,900.00 | 31,770.00 | 31,860.00 | 31,860.00 | 0.28% | 200 |
| Oct 14, 2026 | 31,610.00 | 31,900.00 | 31,610.00 | 31,770.00 | 31,770.00 | 0.51% | 608 |
| Oct 13, 2026 | 31,520.00 | 31,800.00 | 31,290.00 | 31,610.00 | 31,610.00 | 0.29% | 3,890 |
| Oct 12, 2026 | 31,330.00 | 31,590.00 | 31,010.00 | 31,520.00 | 31,520.00 | 0.61% | 1,762 |
| Oct 9, 2026 | 31,490.00 | 31,500.00 | 31,300.00 | 31,330.00 | 31,330.00 | -0.51% | 56 |
| Oct 8, 2026 | 31,360.00 | 31,600.00 | 31,190.00 | 31,490.00 | 31,490.00 | 0.41% | 343 |
| Oct 7, 2026 | 31,400.00 | 31,500.00 | 31,190.00 | 31,360.00 | 31,360.00 | -0.13% | 2,448 |
| Oct 6, 2026 | 31,410.00 | 31,500.00 | 31,400.00 | 31,400.00 | 31,400.00 | -0.03% | 2,399 |
| Oct 5, 2026 | 31,290.00 | 31,500.00 | 31,290.00 | 31,410.00 | 31,410.00 | 0.38% | 3,282 |
| Oct 1, 2026 | 31,310.00 | 31,400.00 | 31,060.00 | 31,290.00 | 31,290.00 | -0.29% | 2,643 |
| Sep 30, 2026 | 30,540.00 | 31,850.00 | 30,540.00 | 31,380.00 | 31,380.00 | 18.55% | 5,146 |
| Sep 29, 2026 | 26,220.00 | 26,620.00 | 25,700.00 | 26,470.00 | 26,470.00 | 0.95% | 209 |
| Sep 28, 2026 | 26,200.00 | 26,440.00 | 25,220.00 | 26,220.00 | 26,220.00 | 0.08% | 180 |
| Sep 24, 2026 | 25,760.00 | 26,700.00 | 25,410.00 | 26,200.00 | 26,200.00 | 1.71% | 2,836 |
| Sep 23, 2026 | 25,630.00 | 25,800.00 | 24,770.00 | 25,760.00 | 25,760.00 | 0.51% | 431 |
| Sep 22, 2026 | 25,140.00 | 25,800.00 | 25,180.00 | 25,630.00 | 25,630.00 | 1.95% | 986 |
| Sep 17, 2026 | 24,790.00 | 25,430.00 | 24,500.00 | 25,140.00 | 25,140.00 | 1.41% | 589 |
| Sep 16, 2026 | 25,440.00 | 25,500.00 | 24,750.00 | 24,790.00 | 24,790.00 | -2.56% | 462 |
| Sep 15, 2026 | 25,160.00 | 25,800.00 | 25,270.00 | 25,440.00 | 25,440.00 | 1.11% | 385 |
| Sep 14, 2026 | 25,230.00 | 25,400.00 | 24,800.00 | 25,160.00 | 25,160.00 | -0.28% | 586 |
| Sep 10, 2026 | 25,400.00 | 25,480.00 | 24,750.00 | 25,230.00 | 25,230.00 | -0.67% | 347 |
| Sep 9, 2026 | 25,420.00 | 25,800.00 | 25,020.00 | 25,400.00 | 25,400.00 | -0.08% | 153 |
| Sep 8, 2026 | 25,300.00 | 25,800.00 | 25,300.00 | 25,420.00 | 25,420.00 | 0.47% | 103 |
| Sep 7, 2026 | 24,880.00 | 25,400.00 | 24,130.00 | 25,300.00 | 25,300.00 | 1.69% | 1,508 |
| Sep 4, 2026 | 24,810.00 | 24,930.00 | 24,810.00 | 24,880.00 | 24,880.00 | 0.28% | 248 |
| Sep 3, 2026 | 25,030.00 | 25,070.00 | 24,570.00 | 24,810.00 | 24,810.00 | -0.88% | 122 |
| Sep 2, 2026 | 24,600.00 | 25,330.00 | 24,100.00 | 25,030.00 | 25,030.00 | 1.75% | 438 |
| Sep 1, 2026 | 24,530.00 | 25,750.00 | 24,480.00 | 24,600.00 | 24,600.00 | 0.29% | 185 |
| Aug 31, 2026 | 24,810.00 | 25,530.00 | 24,390.00 | 24,530.00 | 24,530.00 | -1.13% | 238 |
| Aug 28, 2026 | 24,740.00 | 25,010.00 | 25,010.00 | 24,810.00 | 24,810.00 | 0.28% | 2 |
| Aug 27, 2026 | 25,150.00 | 25,800.00 | 24,500.00 | 24,740.00 | 24,740.00 | -1.63% | 357 |
| Aug 26, 2026 | 25,040.00 | 25,550.00 | 25,070.00 | 25,150.00 | 25,150.00 | 0.44% | 132 |
| Aug 25, 2026 | 25,580.00 | 25,710.00 | 24,270.00 | 25,040.00 | 25,040.00 | -2.11% | 892 |
| Aug 24, 2026 | 25,880.00 | 25,880.00 | 24,720.00 | 25,580.00 | 25,580.00 | -0.62% | 218 |
| Aug 20, 2026 | 25,750.00 | 25,750.00 | 25,730.00 | 25,740.00 | 25,740.00 | -0.04% | 155 |
| Aug 19, 2026 | 25,240.00 | 25,990.00 | 25,690.00 | 25,750.00 | 25,750.00 | 2.02% | 53 |
| Aug 18, 2026 | 25,240.00 | 25,240.00 | 25,230.00 | 25,240.00 | 25,240.00 | - | 241 |
| Aug 17, 2026 | 25,010.00 | 26,190.00 | 24,600.00 | 25,240.00 | 25,240.00 | 0.92% | 1,509 |
| Aug 14, 2026 | 24,600.00 | 25,100.00 | 24,980.00 | 25,010.00 | 25,010.00 | 1.67% | 82 |
| Aug 13, 2026 | 24,590.00 | 24,670.00 | 24,580.00 | 24,600.00 | 24,600.00 | 0.04% | 134 |
| Aug 12, 2026 | 24,850.00 | 25,090.00 | 24,380.00 | 24,590.00 | 24,590.00 | -1.05% | 781 |
| Aug 11, 2026 | 26,070.00 | 26,120.00 | 24,500.00 | 24,850.00 | 24,850.00 | -4.86% | 1,322 |
| Aug 10, 2026 | 25,870.00 | 26,500.00 | 25,610.00 | 26,120.00 | 26,120.00 | 0.97% | 111 |
| Aug 7, 2026 | 25,540.00 | 26,500.00 | 25,600.00 | 25,870.00 | 25,870.00 | 1.29% | 148 |