Altek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	36.50	36.50	35.40	35.40	35.40	-1.94%	903,935
Apr 1, 2026	36.00	36.40	35.85	36.10	36.10	2.85%	1,090,669
Mar 31, 2026	36.00	36.35	35.00	35.10	35.10	-2.77%	1,732,029
Mar 30, 2026	36.30	36.65	36.00	36.10	36.10	-2.30%	1,147,047
Mar 27, 2026	36.75	36.95	36.20	36.95	36.95	0.54%	1,147,534
Mar 26, 2026	37.50	37.90	36.75	36.75	36.75	-1.74%	1,503,435
Mar 25, 2026	37.50	37.75	37.35	37.40	37.40	1.49%	811,803
Mar 24, 2026	37.95	38.10	36.70	36.85	36.85	-1.07%	1,033,025
Mar 23, 2026	37.10	38.15	36.70	37.25	37.25	-1.84%	1,227,073
Mar 20, 2026	38.20	38.45	37.70	37.95	37.95	0.26%	1,162,461
Mar 19, 2026	38.20	38.50	37.85	37.85	37.85	-1.17%	1,406,982
Mar 18, 2026	39.15	39.15	38.05	38.30	38.30	-0.78%	1,278,307
Mar 17, 2026	38.70	39.15	38.45	38.60	38.60	0.39%	1,542,958
Mar 16, 2026	37.70	38.45	37.70	38.45	38.45	2.67%	1,497,082
Mar 13, 2026	37.25	37.75	36.90	37.45	37.45	-0.13%	1,046,939
Mar 12, 2026	37.90	38.25	37.20	37.50	37.50	-1.57%	1,261,161
Mar 11, 2026	37.50	38.20	37.45	38.10	38.10	2.97%	1,477,815
Mar 10, 2026	37.10	37.35	36.75	37.00	37.00	1.79%	1,054,909
Mar 9, 2026	36.20	36.80	35.00	36.35	36.35	-4.59%	2,112,354
Mar 6, 2026	37.85	38.20	37.25	38.10	38.10	0.26%	1,011,243
Mar 5, 2026	37.70	38.25	37.60	38.00	38.00	3.26%	1,576,980
Mar 4, 2026	37.55	38.05	36.50	36.80	36.80	-4.91%	2,587,003
Mar 3, 2026	40.20	40.25	38.50	38.70	38.70	-3.25%	2,570,899
Mar 2, 2026	38.55	40.15	38.55	40.00	40.00	0.63%	2,151,543
Feb 26, 2026	40.00	40.20	39.75	39.75	39.75	-	1,693,432
Feb 25, 2026	40.55	40.70	39.60	39.75	39.75	-1.61%	2,518,145
Feb 24, 2026	39.75	40.65	39.20	40.40	40.40	0.75%	3,998,710
Feb 23, 2026	38.70	40.10	38.65	40.10	40.10	4.43%	2,475,938
Feb 11, 2026	38.25	38.55	37.80	38.40	38.40	1.45%	1,731,307
Feb 10, 2026	38.05	38.20	37.65	37.85	37.85	0.13%	1,156,690
Feb 9, 2026	38.20	38.90	37.80	37.80	37.80	0.93%	1,344,118
Feb 6, 2026	38.05	38.05	37.05	37.45	37.45	-2.47%	2,034,104
Feb 5, 2026	38.95	39.30	38.25	38.40	38.40	-1.54%	1,534,285
Feb 4, 2026	38.50	39.40	38.50	39.00	39.00	1.96%	2,153,068
Feb 3, 2026	38.30	38.60	37.75	38.25	38.25	1.19%	2,258,265
Feb 2, 2026	38.15	38.50	37.55	37.80	37.80	-3.32%	4,237,481
Jan 30, 2026	40.80	40.80	38.85	39.10	39.10	-3.46%	4,910,396
Jan 29, 2026	42.25	43.15	40.50	40.50	40.50	-3.46%	7,927,077
Jan 28, 2026	41.60	41.95	40.90	41.95	41.95	1.33%	4,566,116
Jan 27, 2026	42.60	42.75	41.40	41.40	41.40	-3.38%	5,466,965
Jan 26, 2026	42.85	43.65	42.35	42.85	42.85	-0.70%	5,973,242
Jan 23, 2026	44.55	44.60	43.00	43.15	43.15	-4.00%	10,190,010
Jan 22, 2026	45.35	45.40	43.70	44.95	44.95	3.69%	31,908,540
Jan 21, 2026	40.85	43.60	40.25	43.35	43.35	5.86%	17,481,610
Jan 20, 2026	40.25	41.40	39.90	40.95	40.95	1.74%	3,294,625
Jan 19, 2026	40.30	40.95	39.85	40.25	40.25	0.25%	2,281,872
Jan 16, 2026	40.45	40.85	40.10	40.15	40.15	-0.12%	1,969,557
Jan 15, 2026	40.70	40.75	39.85	40.20	40.20	-0.74%	1,763,354
Jan 14, 2026	39.15	40.85	39.15	40.50	40.50	3.85%	3,941,893
Jan 13, 2026	39.75	39.85	38.70	39.00	39.00	-1.52%	3,679,420