Altek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	51.50	52.00	50.80	51.80	51.80	1.37%	3,107,970
Sep 26, 2025	52.40	52.50	50.40	51.10	51.10	-3.22%	7,950,446
Sep 25, 2025	53.00	54.20	52.70	52.80	52.80	0.19%	8,329,537
Sep 24, 2025	52.80	53.60	52.20	52.70	52.70	-0.19%	6,843,229
Sep 23, 2025	53.70	54.30	52.70	52.80	52.80	-1.12%	8,708,235
Sep 22, 2025	53.80	54.40	52.50	53.40	53.40	-	8,959,118
Sep 19, 2025	54.30	54.40	53.00	53.40	53.40	0.56%	10,373,012
Sep 18, 2025	56.00	56.60	52.60	53.10	53.10	-4.32%	23,061,342
Sep 17, 2025	55.30	55.90	54.80	55.50	55.50	0.54%	8,964,341
Sep 16, 2025	56.20	58.40	54.30	55.20	55.20	-0.90%	27,209,746
Sep 15, 2025	58.10	58.30	55.40	55.70	55.70	-5.27%	19,869,762
Sep 12, 2025	58.00	59.60	56.80	58.80	58.80	2.98%	31,814,094
Sep 11, 2025	61.70	62.40	56.80	57.10	57.10	-7.00%	36,179,863
Sep 10, 2025	62.70	62.70	60.30	61.40	61.40	-1.29%	23,802,981
Sep 9, 2025	63.40	63.50	61.00	62.20	62.20	-1.27%	27,062,605
Sep 8, 2025	60.00	64.90	57.40	63.00	63.00	6.60%	78,607,480
Sep 5, 2025	54.60	59.10	54.30	59.10	59.10	9.85%	55,657,372
Sep 4, 2025	54.30	55.50	52.10	53.80	53.80	-0.74%	32,662,766
Sep 3, 2025	51.90	55.00	50.80	54.20	53.20	6.69%	44,798,582
Sep 2, 2025	52.40	53.20	50.20	50.80	49.86	-0.97%	29,300,507
Sep 1, 2025	50.60	52.50	49.05	51.30	50.35	1.99%	33,058,819
Aug 29, 2025	51.00	51.10	49.70	50.30	49.37	-	10,378,943
Aug 28, 2025	51.60	51.70	49.45	50.30	49.37	-2.33%	16,577,538
Aug 27, 2025	52.60	52.90	50.60	51.50	50.55	-1.34%	22,538,096
Aug 26, 2025	52.80	54.00	51.10	52.20	51.24	-	48,638,903
Aug 25, 2025	49.10	52.20	48.60	52.20	51.24	9.89%	49,469,526
Aug 22, 2025	51.30	51.30	47.10	47.50	46.62	-6.86%	43,386,095
Aug 21, 2025	47.00	51.00	47.00	51.00	50.06	9.80%	56,480,533
Aug 20, 2025	48.00	48.65	45.80	46.45	45.59	-2.31%	28,277,497
Aug 19, 2025	47.55	48.90	46.05	47.55	46.67	0.74%	16,390,479
Aug 18, 2025	47.95	49.80	46.85	47.20	46.33	1.07%	27,159,228
Aug 15, 2025	45.50	47.55	44.60	46.70	45.84	4.01%	22,717,469
Aug 14, 2025	45.60	45.90	44.60	44.90	44.07	0.67%	15,118,824
Aug 13, 2025	44.35	45.80	43.40	44.60	43.78	1.36%	23,211,785
Aug 12, 2025	44.55	44.55	43.50	44.00	43.19	-0.23%	10,072,917
Aug 11, 2025	42.20	44.25	42.15	44.10	43.29	4.01%	16,170,611
Aug 8, 2025	41.50	43.15	41.10	42.40	41.62	2.91%	13,600,502
Aug 7, 2025	43.60	43.90	41.15	41.20	40.44	-5.50%	18,296,430
Aug 6, 2025	45.95	46.15	43.35	43.60	42.80	-3.86%	49,244,858
Aug 5, 2025	41.70	45.35	41.50	45.35	44.51	9.94%	33,790,094
Aug 4, 2025	40.50	41.50	39.95	41.25	40.49	1.60%	5,205,330
Aug 1, 2025	39.55	41.20	38.65	40.60	39.85	0.25%	5,250,388
Jul 31, 2025	41.55	41.55	39.85	40.50	39.75	0.25%	7,279,111
Jul 30, 2025	39.75	40.55	39.20	40.40	39.65	1.51%	3,202,885
Jul 29, 2025	39.80	40.20	39.25	39.80	39.07	-	1,569,489
Jul 28, 2025	39.65	40.00	39.30	39.80	39.07	1.14%	1,516,502
Jul 25, 2025	40.60	40.60	39.35	39.35	38.62	-2.84%	2,640,131
Jul 24, 2025	40.50	40.80	39.50	40.50	39.75	1.63%	4,260,814
Jul 23, 2025	38.80	40.10	38.75	39.85	39.11	3.64%	4,013,161
Jul 22, 2025	40.45	40.55	38.20	38.45	37.74	-4.00%	3,711,001