Altek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	43.60	43.90	41.15	41.20	41.20	-5.50%	17,176,629
Aug 6, 2025	45.95	46.15	43.35	43.60	43.60	-3.86%	49,244,858
Aug 5, 2025	41.70	45.35	41.50	45.35	45.35	9.94%	33,790,094
Aug 4, 2025	40.50	41.50	39.95	41.25	41.25	1.60%	5,205,330
Aug 1, 2025	39.55	41.20	38.65	40.60	40.60	0.25%	5,250,388
Jul 31, 2025	41.55	41.55	39.85	40.50	40.50	0.25%	7,279,111
Jul 30, 2025	39.75	40.55	39.20	40.40	40.40	1.51%	3,202,885
Jul 29, 2025	39.80	40.20	39.25	39.80	39.80	-	1,569,489
Jul 28, 2025	39.65	40.00	39.30	39.80	39.80	1.14%	1,516,502
Jul 25, 2025	40.60	40.60	39.35	39.35	39.35	-2.84%	2,640,131
Jul 24, 2025	40.50	40.80	39.50	40.50	40.50	1.63%	4,260,814
Jul 23, 2025	38.80	40.10	38.75	39.85	39.85	3.64%	4,013,161
Jul 22, 2025	40.45	40.55	38.20	38.45	38.45	-4.00%	3,711,001
Jul 21, 2025	40.30	41.10	40.05	40.05	40.05	0.88%	6,102,676
Jul 18, 2025	39.60	40.40	39.50	39.70	39.70	0.51%	3,163,513
Jul 17, 2025	38.70	39.60	38.60	39.50	39.50	3.00%	3,181,398
Jul 16, 2025	38.25	38.80	38.20	38.35	38.35	0.26%	1,269,014
Jul 15, 2025	38.00	38.40	37.90	38.25	38.25	0.66%	1,434,296
Jul 14, 2025	38.80	38.90	38.00	38.00	38.00	-2.44%	1,931,055
Jul 11, 2025	38.75	39.50	38.50	38.95	38.95	-0.13%	2,663,120
Jul 10, 2025	38.25	39.45	38.05	39.00	39.00	2.63%	4,801,273
Jul 9, 2025	37.80	38.15	37.50	38.00	38.00	0.66%	1,004,466
Jul 8, 2025	38.10	38.15	37.25	37.75	37.75	-1.31%	1,982,691
Jul 7, 2025	38.50	38.50	37.60	38.25	38.25	-0.52%	1,395,252
Jul 4, 2025	40.70	40.90	38.35	38.45	38.45	-4.59%	4,573,917
Jul 3, 2025	40.90	40.90	40.20	40.30	40.30	0.75%	3,180,911
Jul 2, 2025	39.45	40.00	39.45	40.00	40.00	1.65%	1,344,843
Jul 1, 2025	39.70	39.95	39.30	39.35	39.35	-	1,195,914
Jun 30, 2025	40.15	40.45	39.30	39.35	39.35	-1.50%	1,468,505
Jun 27, 2025	40.70	40.70	39.85	39.95	39.95	-0.37%	1,530,023
Jun 26, 2025	40.05	41.00	40.05	40.10	40.10	0.63%	3,078,369
Jun 25, 2025	40.30	40.65	39.80	39.85	39.85	-0.75%	1,796,610
Jun 24, 2025	39.35	40.45	39.35	40.15	40.15	3.75%	3,681,932
Jun 23, 2025	38.00	38.80	37.50	38.70	38.70	-0.13%	1,909,907
Jun 20, 2025	38.85	39.50	38.10	38.75	38.75	-0.26%	2,473,077
Jun 19, 2025	39.80	40.00	38.70	38.85	38.85	-2.39%	2,666,257
Jun 18, 2025	39.95	40.20	39.60	39.80	39.80	-	2,055,101
Jun 17, 2025	40.00	40.35	39.60	39.80	39.80	0.25%	2,575,952
Jun 16, 2025	39.30	39.70	38.85	39.70	39.70	1.02%	1,923,560
Jun 13, 2025	41.00	41.00	39.30	39.30	39.30	-4.38%	6,404,225
Jun 12, 2025	41.50	42.15	41.00	41.10	41.10	-	9,419,607
Jun 11, 2025	41.10	41.90	40.35	41.10	41.10	3.40%	13,510,578
Jun 10, 2025	39.25	40.20	39.25	39.75	39.75	2.19%	3,742,818
Jun 9, 2025	39.40	39.50	38.55	38.90	38.90	-0.64%	1,926,068
Jun 6, 2025	39.80	39.95	39.15	39.15	39.15	-1.51%	1,944,766
Jun 5, 2025	40.65	41.10	39.70	39.75	39.75	-2.21%	4,180,325
Jun 4, 2025	39.30	40.65	39.30	40.65	40.65	5.31%	5,215,536
Jun 3, 2025	39.80	40.00	38.50	38.60	38.60	-2.03%	3,784,074
Jun 2, 2025	40.15	40.15	39.00	39.40	39.40	-2.35%	3,385,926
May 29, 2025	41.20	41.25	40.20	40.35	40.35	-0.98%	3,303,621