Altek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	41.35	41.60	40.90	41.10	41.10	-0.24%	1,451,216
Dec 22, 2025	41.00	41.35	41.00	41.20	41.20	1.85%	1,357,199
Dec 19, 2025	40.50	40.85	40.35	40.45	40.45	0.50%	1,311,232
Dec 18, 2025	41.10	41.20	40.25	40.25	40.25	-2.31%	1,950,298
Dec 17, 2025	41.00	41.90	41.00	41.20	41.20	1.23%	1,345,454
Dec 16, 2025	41.40	41.40	40.35	40.70	40.70	-1.57%	1,872,129
Dec 15, 2025	41.00	41.65	40.85	41.35	41.35	-0.72%	1,092,810
Dec 12, 2025	41.95	42.40	41.65	41.65	41.65	-	1,322,762
Dec 11, 2025	42.50	42.65	41.65	41.65	41.65	-1.65%	1,771,813
Dec 10, 2025	42.85	43.05	42.35	42.35	42.35	-0.35%	1,379,672
Dec 9, 2025	43.05	43.05	42.50	42.50	42.50	-1.28%	1,158,216
Dec 8, 2025	42.80	43.25	42.25	43.05	43.05	0.58%	2,352,356
Dec 5, 2025	44.65	45.20	42.60	42.80	42.80	-2.28%	12,229,486
Dec 4, 2025	43.45	44.30	43.20	43.80	43.80	2.10%	4,407,590
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