Altek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	51.00	53.50	49.25	49.30	49.30	-2.95%	23,632,877
Jun 4, 2026	50.10	51.70	48.05	50.80	50.80	0.40%	22,028,040
Jun 3, 2026	54.00	54.50	50.20	50.60	50.60	-0.78%	45,397,120
Jun 2, 2026	51.00	51.00	50.80	51.00	51.00	9.80%	14,608,600
Jun 1, 2026	42.45	46.50	42.45	46.45	46.45	9.68%	23,546,690
May 29, 2026	42.75	43.10	42.15	42.35	42.35	1.19%	5,010,086
May 28, 2026	42.25	44.85	41.60	41.85	41.85	0.72%	12,814,600
May 27, 2026	42.65	42.70	41.45	41.55	41.55	-2.12%	4,866,570
May 26, 2026	43.50	43.85	42.15	42.45	42.45	-1.96%	6,829,213
May 25, 2026	44.20	45.30	43.15	43.30	43.30	-0.57%	20,131,000
May 22, 2026	43.35	44.30	42.80	43.55	43.55	0.81%	8,797,060
May 21, 2026	43.25	43.65	42.55	43.20	43.20	1.65%	8,689,911
May 20, 2026	41.95	42.50	41.05	42.50	42.50	0.95%	7,811,737
May 19, 2026	42.90	43.20	41.80	42.10	42.10	-2.55%	8,835,170
May 18, 2026	41.95	43.45	41.15	43.20	43.20	2.37%	12,820,200
May 15, 2026	40.30	43.50	40.00	42.20	42.20	5.76%	27,390,420
May 14, 2026	39.15	40.15	39.15	39.90	39.90	2.57%	3,431,272
May 13, 2026	39.30	39.55	38.50	38.90	38.90	-1.02%	2,508,067
May 12, 2026	40.30	40.30	38.90	39.30	39.30	-2.12%	3,770,091
May 11, 2026	39.85	40.50	39.40	40.15	40.15	2.03%	2,718,062
May 8, 2026	40.60	41.05	39.25	39.35	39.35	-2.36%	3,848,549
May 7, 2026	40.25	41.20	40.00	40.30	40.30	0.50%	3,606,505
May 6, 2026	40.60	40.70	39.35	40.10	40.10	-0.25%	4,198,727
May 5, 2026	40.85	41.40	40.15	40.20	40.20	-2.07%	5,056,789
May 4, 2026	40.85	42.30	40.50	41.05	41.05	1.86%	6,947,463
Apr 30, 2026	41.00	41.55	40.25	40.30	40.30	-1.23%	7,032,257
Apr 29, 2026	40.05	41.40	39.60	40.80	40.80	1.49%	7,967,601
Apr 28, 2026	38.95	40.25	37.90	40.20	40.20	3.88%	9,004,187
Apr 27, 2026	39.00	39.15	37.30	38.70	38.70	0.52%	5,750,060
Apr 24, 2026	36.90	40.25	36.80	38.50	38.50	5.05%	9,962,489
Apr 23, 2026	39.00	39.00	35.95	36.65	36.65	-5.05%	3,576,556
Apr 22, 2026	38.50	39.40	38.15	38.60	38.60	1.31%	3,581,505
Apr 21, 2026	37.30	38.15	37.30	38.10	38.10	2.42%	1,888,207
Apr 20, 2026	37.80	38.20	37.20	37.20	37.20	-1.20%	2,106,694
Apr 17, 2026	37.30	37.80	37.25	37.65	37.65	1.48%	2,511,287
Apr 16, 2026	36.80	37.50	36.80	37.10	37.10	1.37%	1,526,197
Apr 15, 2026	37.20	37.45	36.60	36.60	36.60	-0.81%	1,846,495
Apr 14, 2026	36.80	37.05	36.60	36.90	36.90	1.65%	1,602,171
Apr 13, 2026	36.55	36.55	36.05	36.30	36.30	-0.95%	1,235,506
Apr 10, 2026	36.50	36.85	36.40	36.65	36.65	0.83%	858,058
Apr 9, 2026	37.20	37.25	36.15	36.35	36.35	-2.15%	1,325,612
Apr 8, 2026	36.50	37.20	36.50	37.15	37.15	3.19%	1,352,054
Apr 7, 2026	35.65	36.10	35.55	36.00	36.00	1.69%	785,162
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%	1,736,736
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