Alrov Properties and Lodgings Ltd. (TLV:ALRPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 25,480
-20 (-0.08%)
Aug 3, 2026, 5:24 PM IDT
TLV:ALRPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 25,500.00 | 25,590.00 | 25,470.00 | 25,500.00 | - | - | 126 |
| Jul 31, 2026 | 25,310.00 | 25,540.00 | 25,220.00 | 25,500.00 | 25,500.00 | 0.75% | 67 |
| Jul 28, 2026 | 25,410.00 | 25,420.00 | 24,690.00 | 25,310.00 | 25,310.00 | -0.39% | 164 |
| Jul 27, 2026 | 25,320.00 | 25,590.00 | 24,820.00 | 25,410.00 | 25,410.00 | 0.36% | 393 |
| Jul 24, 2026 | 25,390.00 | 25,400.00 | 25,390.00 | 25,320.00 | 25,320.00 | 0.12% | 2 |
| Jul 22, 2026 | 24,990.00 | 25,390.00 | 24,800.00 | 25,290.00 | 25,290.00 | 1.20% | 422 |
| Jul 21, 2026 | 24,930.00 | 25,000.00 | 24,920.00 | 24,990.00 | 24,990.00 | 0.24% | 122 |
| Jul 20, 2026 | 25,010.00 | 25,070.00 | 24,460.00 | 24,930.00 | 24,930.00 | -0.52% | 808 |
| Jul 17, 2026 | 23,840.00 | 25,250.00 | 24,000.00 | 25,060.00 | 25,060.00 | 5.12% | 1,598 |
| Jul 16, 2026 | 24,170.00 | 25,200.00 | 23,290.00 | 23,840.00 | 23,840.00 | -1.37% | 2,920 |
| Jul 15, 2026 | 24,650.00 | 25,250.00 | 24,000.00 | 24,170.00 | 24,170.00 | -1.71% | 2,213 |
| Jul 14, 2026 | 24,600.00 | 25,190.00 | 24,200.00 | 24,590.00 | 24,590.00 | -0.81% | 267 |
| Jul 13, 2026 | 24,990.00 | 25,550.00 | 24,200.00 | 24,790.00 | 24,790.00 | -0.24% | 377 |
| Jul 10, 2026 | 25,000.00 | 25,430.00 | 24,640.00 | 24,850.00 | 24,850.00 | -0.60% | 108 |
| Jul 9, 2026 | 25,000.00 | 26,390.00 | 25,000.00 | 25,000.00 | 25,000.00 | -3.55% | 4,324 |
| Jul 8, 2026 | 27,100.00 | 26,910.00 | 25,770.00 | 25,920.00 | 25,920.00 | -4.35% | 135 |
| Jul 6, 2026 | 26,930.00 | 28,000.00 | 27,000.00 | 27,100.00 | 27,100.00 | 0.63% | 4,386 |
| Jul 3, 2026 | 26,580.00 | 26,930.00 | 26,920.00 | 26,930.00 | 26,930.00 | 1.32% | 39 |
| Jul 2, 2026 | 27,070.00 | 26,990.00 | 26,530.00 | 26,580.00 | 26,580.00 | -1.81% | 45 |
| Jul 1, 2026 | 26,960.00 | 27,250.00 | 27,040.00 | 27,070.00 | 27,070.00 | 0.41% | 63 |
| Jun 30, 2026 | 27,500.00 | 27,500.00 | 26,800.00 | 26,960.00 | 26,960.00 | 0.04% | 131 |
| Jun 29, 2026 | 27,050.00 | 27,110.00 | 26,720.00 | 26,950.00 | 26,950.00 | -0.37% | 766 |
| Jun 25, 2026 | 26,540.00 | 27,090.00 | 26,660.00 | 27,050.00 | 27,050.00 | 1.92% | 529 |
| Jun 24, 2026 | 25,840.00 | 26,760.00 | 26,000.00 | 26,540.00 | 26,540.00 | 2.71% | 327 |
| Jun 23, 2026 | 25,790.00 | 25,990.00 | 25,050.00 | 25,840.00 | 25,840.00 | 0.19% | 768 |
| Jun 22, 2026 | 26,830.00 | 27,000.00 | 25,370.00 | 25,790.00 | 25,790.00 | -3.88% | 332 |
| Jun 19, 2026 | 27,730.00 | 27,100.00 | 26,800.00 | 26,830.00 | 26,830.00 | -3.25% | 414 |
| Jun 18, 2026 | 27,920.00 | 27,920.00 | 27,390.00 | 27,730.00 | 27,730.00 | -0.68% | 139 |
| Jun 17, 2026 | 29,230.00 | 28,800.00 | 27,210.00 | 27,920.00 | 27,920.00 | -4.48% | 1,622 |
| Jun 16, 2026 | 29,890.00 | 30,260.00 | 28,710.00 | 29,230.00 | 29,230.00 | -2.21% | 896 |
| Jun 15, 2026 | 30,810.00 | 31,100.00 | 29,750.00 | 29,890.00 | 29,890.00 | -2.99% | 2,889 |
| Jun 12, 2026 | 31,350.00 | 31,740.00 | 30,710.00 | 30,810.00 | 30,810.00 | -1.72% | 91 |
| Jun 11, 2026 | 31,740.00 | 31,690.00 | 30,700.00 | 31,350.00 | 31,350.00 | -1.23% | 76 |
| Jun 10, 2026 | 31,750.00 | 32,490.00 | 31,180.00 | 31,740.00 | 31,740.00 | -0.06% | 812 |
| Jun 9, 2026 | 31,220.00 | 33,030.00 | 31,550.00 | 31,760.00 | 31,760.00 | 1.73% | 3,687 |
| Jun 8, 2026 | 30,800.00 | 31,360.00 | 30,130.00 | 31,220.00 | 31,220.00 | 1.20% | 2,452 |
| Jun 5, 2026 | 30,490.00 | 31,060.00 | 30,490.00 | 30,850.00 | 30,850.00 | 1.18% | 293 |
| Jun 4, 2026 | 29,940.00 | 30,570.00 | 30,240.00 | 30,490.00 | 30,490.00 | 1.84% | 1,525 |
| 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 |