Altek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	40.10	40.10	39.20	39.60	39.60	-2.10%	4,628,589
Jan 9, 2026	40.20	40.65	39.60	40.45	40.45	0.62%	1,999,202
Jan 8, 2026	41.05	41.10	40.20	40.20	40.20	-1.95%	2,462,332
Jan 7, 2026	41.15	41.30	40.65	41.00	41.00	-0.12%	1,929,909
Jan 6, 2026	40.50	41.30	40.50	41.05	41.05	1.48%	2,188,380
Jan 5, 2026	41.60	41.60	40.35	40.45	40.45	-1.46%	2,520,221
Jan 2, 2026	40.85	41.70	40.80	41.05	41.05	1.73%	2,750,788
Dec 31, 2025	40.65	40.95	40.35	40.35	40.35	-0.74%	1,351,404
Dec 30, 2025	41.45	41.45	40.15	40.65	40.65	-1.33%	2,089,259
Dec 29, 2025	40.80	41.65	40.80	41.20	41.20	1.48%	1,848,067
Dec 26, 2025	40.70	40.85	40.10	40.60	40.60	0.12%	1,543,926
Dec 24, 2025	41.45	41.60	40.50	40.55	40.55	-1.34%	1,543,573
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