Altek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2025	40.30	41.10	40.05	40.05	39.31	0.88%	6,102,676
Jul 18, 2025	39.60	40.40	39.50	39.70	38.97	0.51%	3,163,513
Jul 17, 2025	38.70	39.60	38.60	39.50	38.77	3.00%	3,181,398
Jul 16, 2025	38.25	38.80	38.20	38.35	37.64	0.26%	1,269,014
Jul 15, 2025	38.00	38.40	37.90	38.25	37.54	0.66%	1,434,296
Jul 14, 2025	38.80	38.90	38.00	38.00	37.30	-2.44%	1,931,055
Jul 11, 2025	38.75	39.50	38.50	38.95	38.23	-0.13%	2,663,120
Jul 10, 2025	38.25	39.45	38.05	39.00	38.28	2.63%	4,801,273
Jul 9, 2025	37.80	38.15	37.50	38.00	37.30	0.66%	1,004,466
Jul 8, 2025	38.10	38.15	37.25	37.75	37.05	-1.31%	1,982,691
Jul 7, 2025	38.50	38.50	37.60	38.25	37.54	-0.52%	1,395,252
Jul 4, 2025	40.70	40.90	38.35	38.45	37.74	-4.59%	4,573,917
Jul 3, 2025	40.90	40.90	40.20	40.30	39.56	0.75%	3,180,911
Jul 2, 2025	39.45	40.00	39.45	40.00	39.26	1.65%	1,344,843
Jul 1, 2025	39.70	39.95	39.30	39.35	38.62	-	1,195,914