ALi Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	26.75	27.30	26.25	26.45	26.45	-0.75%	1,101,412
Jul 8, 2026	26.75	27.00	26.05	26.65	26.65	-0.37%	1,187,961
Jul 7, 2026	28.40	28.55	26.30	26.75	26.75	-5.81%	2,075,861
Jul 6, 2026	28.85	29.85	28.05	28.40	28.40	-1.39%	1,636,809
Jul 3, 2026	28.35	29.80	28.10	28.80	28.80	1.77%	2,314,651
Jul 2, 2026	27.90	28.70	27.50	28.30	28.30	1.07%	1,261,283
Jul 1, 2026	29.05	29.50	27.65	28.00	28.00	-2.10%	1,987,934
Jun 30, 2026	27.25	29.40	27.10	28.60	28.60	6.72%	2,695,321
Jun 29, 2026	27.40	27.75	26.70	26.80	26.80	-1.83%	1,985,892
Jun 26, 2026	28.70	28.90	27.15	27.30	27.30	-6.67%	2,846,306
Jun 25, 2026	31.00	31.15	29.25	29.25	29.25	-5.19%	3,772,109
Jun 24, 2026	30.50	32.00	29.80	30.85	30.85	-1.12%	5,043,562
Jun 23, 2026	32.00	32.50	30.55	31.20	31.20	0.81%	11,710,657
Jun 22, 2026	29.00	30.95	29.00	30.95	30.95	9.95%	7,407,056
Jun 18, 2026	29.00	29.80	28.00	28.15	28.15	-2.93%	13,516,089
Jun 17, 2026	26.40	29.00	26.00	29.00	29.00	9.85%	5,313,504
Jun 16, 2026	28.00	28.30	26.40	26.40	26.40	-2.22%	5,542,209
Jun 15, 2026	24.95	27.00	24.95	27.00	27.00	9.98%	5,633,383
Jun 12, 2026	24.75	25.55	24.50	24.55	24.55	1.24%	1,827,622
Jun 11, 2026	24.50	24.90	23.20	24.25	24.25	2.11%	1,858,785
Jun 10, 2026	23.35	25.90	23.30	23.75	23.75	0.42%	2,759,686
Jun 9, 2026	23.55	23.75	22.95	23.65	23.65	1.50%	914,155
Jun 8, 2026	22.25	23.40	22.25	23.30	23.30	-5.48%	1,572,029
Jun 5, 2026	25.25	25.35	24.15	24.65	24.65	-2.57%	1,305,031
Jun 4, 2026	26.35	26.35	25.20	25.30	25.30	-4.53%	1,590,080
Jun 3, 2026	25.65	26.65	25.65	26.50	26.50	3.31%	2,739,875
Jun 2, 2026	25.95	26.25	24.95	25.65	25.65	-	1,576,802
Jun 1, 2026	25.85	26.05	25.30	25.65	25.65	-	1,271,368
May 29, 2026	25.65	26.35	25.15	25.65	25.65	0.98%	1,372,519
May 28, 2026	25.90	26.30	25.10	25.40	25.40	-1.93%	1,787,147
May 27, 2026	27.00	27.20	25.70	25.90	25.90	-1.89%	2,479,824
May 26, 2026	27.00	27.00	25.55	26.40	26.40	-2.22%	2,042,377
May 25, 2026	27.50	27.60	26.50	27.00	27.00	-0.55%	3,986,590
May 22, 2026	25.40	27.20	24.90	27.15	27.15	9.26%	5,168,366
May 21, 2026	24.10	25.10	24.05	24.85	24.85	5.30%	2,548,750
May 20, 2026	22.85	24.05	22.80	23.60	23.60	3.51%	1,487,053
May 19, 2026	23.90	23.90	22.65	22.80	22.80	-3.18%	954,739
May 18, 2026	22.80	23.60	22.25	23.55	23.55	1.73%	1,024,209
May 15, 2026	24.25	24.70	22.95	23.15	23.15	-4.14%	1,485,892
May 14, 2026	24.05	24.55	23.70	24.15	24.15	1.05%	747,457
May 13, 2026	24.45	24.45	23.60	23.90	23.90	-2.65%	1,166,492
May 12, 2026	25.10	25.65	24.10	24.55	24.55	-0.61%	1,522,654
May 11, 2026	24.50	25.25	24.20	24.70	24.70	1.65%	1,549,456
May 8, 2026	24.75	25.40	24.10	24.30	24.30	-1.42%	1,936,162
May 7, 2026	24.70	25.65	24.10	24.65	24.65	1.02%	3,217,474
May 6, 2026	24.95	25.60	24.30	24.40	24.40	-0.61%	2,056,463
May 5, 2026	24.00	24.70	23.65	24.55	24.55	2.94%	1,317,097
May 4, 2026	24.00	24.70	23.75	23.85	23.85	1.49%	1,475,671
Apr 30, 2026	23.70	24.55	23.45	23.50	23.50	-	1,003,750
Apr 29, 2026	23.85	24.15	23.50	23.50	23.50	-0.84%	658,342