Altek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	42.75	43.05	42.45	42.90	42.90	1.54%	1,486,837
Dec 2, 2025	43.00	43.10	42.25	42.25	42.25	-1.05%	1,216,085
Dec 1, 2025	43.80	43.85	42.70	42.70	42.70	-1.73%	1,443,620
Nov 28, 2025	43.85	43.85	43.20	43.45	43.45	-0.23%	1,442,710
Nov 27, 2025	44.50	44.55	43.50	43.55	43.55	-1.14%	2,162,564
Nov 26, 2025	43.20	44.35	43.15	44.05	44.05	3.53%	4,387,691
Nov 25, 2025	42.50	42.90	42.35	42.55	42.55	1.67%	1,878,131
Nov 24, 2025	42.00	42.10	41.35	41.85	41.85	0.84%	1,233,558
Nov 21, 2025	41.70	42.40	41.10	41.50	41.50	-2.35%	2,252,943
Nov 20, 2025	42.10	42.80	42.05	42.50	42.50	3.28%	2,580,379
Nov 19, 2025	40.85	41.45	40.70	41.15	41.15	0.73%	1,763,472
Nov 18, 2025	41.70	42.15	40.80	40.85	40.85	-2.51%	2,820,916
Nov 17, 2025	42.85	42.90	41.85	41.90	41.90	-0.95%	1,985,554
Nov 14, 2025	42.60	43.35	42.30	42.30	42.30	-2.08%	2,763,708
Nov 13, 2025	44.00	44.15	43.15	43.20	43.20	-1.59%	3,732,445
Nov 12, 2025	43.60	44.30	43.60	43.90	43.90	0.69%	2,839,842
Nov 11, 2025	44.80	45.10	43.55	43.60	43.60	-2.13%	4,801,192
Nov 10, 2025	44.45	45.30	44.30	44.55	44.55	0.68%	2,993,969
Nov 7, 2025	44.60	44.70	43.85	44.25	44.25	-1.01%	2,932,869
Nov 6, 2025	45.05	45.30	44.35	44.70	44.70	0.11%	3,165,818
Nov 5, 2025	43.90	45.25	43.70	44.65	44.65	-1.43%	5,768,367
Nov 4, 2025	48.40	48.40	45.30	45.30	45.30	-9.94%	18,616,480
Nov 3, 2025	49.80	50.60	49.40	50.30	50.30	1.31%	3,638,722
Oct 31, 2025	48.90	50.20	48.85	49.65	49.65	0.51%	2,658,878
Oct 30, 2025	49.80	50.60	49.05	49.40	49.40	-1.59%	3,854,005
Oct 29, 2025	49.80	50.60	49.55	50.20	50.20	2.14%	5,650,329
Oct 28, 2025	51.00	51.50	49.05	49.15	49.15	-1.31%	9,188,536
Oct 27, 2025	49.95	50.10	49.30	49.80	49.80	1.32%	2,906,035
Oct 23, 2025	49.75	49.80	48.90	49.15	49.15	-1.70%	2,912,640
Oct 22, 2025	48.90	50.70	48.65	50.00	50.00	1.94%	7,845,257
Oct 21, 2025	48.35	50.00	48.35	49.05	49.05	1.55%	6,658,275
Oct 20, 2025	47.50	48.45	47.00	48.30	48.30	2.33%	4,451,530
Oct 17, 2025	47.90	48.40	47.10	47.20	47.20	-2.18%	3,430,080
Oct 16, 2025	48.30	48.55	47.80	48.25	48.25	0.94%	3,305,604
Oct 15, 2025	48.60	48.70	47.60	47.80	47.80	-0.42%	3,893,798
Oct 14, 2025	50.50	51.00	48.00	48.00	48.00	-3.81%	5,405,532
Oct 13, 2025	46.65	50.20	46.60	49.90	49.90	-0.80%	5,085,999
Oct 9, 2025	51.30	51.60	50.10	50.30	50.30	-1.76%	4,397,717
Oct 8, 2025	51.00	51.90	50.60	51.20	51.20	-	4,182,768
Oct 7, 2025	51.40	51.70	50.90	51.20	51.20	0.59%	3,194,503
Oct 3, 2025	51.20	51.50	50.80	50.90	50.90	0.39%	3,603,673
Oct 2, 2025	51.60	51.60	50.50	50.70	50.70	-0.78%	4,493,012
Oct 1, 2025	52.20	52.90	51.00	51.10	51.10	-1.73%	5,719,992
Sep 30, 2025	51.50	52.00	50.80	52.00	52.00	1.76%	4,227,091
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%	10,373,010