Altek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	37.90	37.90	36.55	36.75	36.75	-3.16%	1,932,621
Oct 29, 2026	38.85	38.95	37.85	37.95	37.95	-2.32%	1,036,008
Oct 28, 2026	38.85	39.05	38.40	38.85	38.85	0.39%	931,776
Oct 27, 2026	38.60	38.90	38.20	38.70	38.70	1.04%	902,491
Oct 22, 2026	39.25	39.25	38.15	38.30	38.30	-1.54%	1,018,286
Oct 21, 2026	38.70	39.10	38.45	38.90	38.90	2.10%	1,718,668
Oct 20, 2026	37.75	38.75	37.65	38.10	38.10	0.66%	1,096,927
Oct 19, 2026	38.05	38.05	37.20	37.85	37.85	-1.43%	1,081,570
Oct 16, 2026	38.30	38.85	38.15	38.40	38.40	1.32%	1,167,464
Oct 15, 2026	38.70	38.70	37.75	37.90	37.90	-2.82%	1,623,312
Oct 14, 2026	39.00	39.25	38.75	39.00	39.00	0.52%	1,467,681
Oct 13, 2026	38.85	39.10	38.05	38.80	38.80	-1.02%	1,689,922
Oct 12, 2026	38.20	39.20	37.90	39.20	39.20	2.89%	1,980,797
Oct 8, 2026	38.50	38.50	38.00	38.10	38.10	-1.17%	754,979
Oct 7, 2026	38.55	38.75	38.35	38.55	38.55	0.13%	1,112,500
Oct 6, 2026	38.60	39.15	38.35	38.50	38.50	0.65%	1,595,238
Oct 5, 2026	39.05	39.05	38.20	38.25	38.25	-1.16%	1,235,051
Oct 2, 2026	38.30	38.70	38.15	38.70	38.70	1.04%	827,635
Oct 1, 2026	39.00	39.00	38.15	38.30	38.30	-1.16%	1,140,406
Sep 30, 2026	38.25	38.80	38.15	38.75	38.75	2.38%	1,575,182
Sep 29, 2026	37.95	38.30	37.80	37.85	37.85	-	754,485
Sep 24, 2026	37.95	38.10	37.70	37.85	37.85	-0.26%	647,194
Sep 23, 2026	37.85	38.30	37.85	37.95	37.95	0.26%	1,077,967
Sep 22, 2026	38.35	38.45	37.65	37.85	37.85	-0.79%	1,134,133
Sep 21, 2026	38.30	38.30	37.95	38.15	38.15	-	965,646
Sep 18, 2026	38.50	38.55	38.05	38.15	38.15	-0.39%	941,264
Sep 17, 2026	37.90	38.30	37.85	38.30	38.30	1.19%	928,273
Sep 16, 2026	37.20	37.85	37.20	37.85	37.85	1.47%	698,139
Sep 15, 2026	37.60	37.70	37.05	37.30	37.30	0.13%	949,694
Sep 14, 2026	37.25	37.55	36.60	37.25	37.25	-	841,905
Sep 11, 2026	37.40	37.75	37.20	37.25	37.25	-1.46%	1,123,309
Sep 10, 2026	38.00	38.00	37.70	37.80	37.80	-0.53%	623,267
Sep 9, 2026	37.65	38.00	37.65	38.00	38.00	1.33%	956,120
Sep 8, 2026	39.05	39.20	38.40	38.50	37.50	-1.28%	1,574,545
Sep 7, 2026	39.60	39.60	38.90	39.00	37.99	-0.76%	1,028,974
Sep 4, 2026	38.90	39.30	38.30	39.30	38.28	2.21%	1,268,968
Sep 3, 2026	40.05	40.45	38.40	38.45	37.45	-2.90%	2,551,840
Sep 2, 2026	39.25	40.25	39.00	39.60	38.57	1.02%	2,364,602
Sep 1, 2026	39.60	39.95	39.15	39.20	38.18	-0.88%	1,545,156
Aug 31, 2026	39.35	39.80	39.20	39.55	38.52	-0.75%	988,334
Aug 28, 2026	40.45	40.45	39.65	39.85	38.82	-0.37%	1,602,297
Aug 27, 2026	40.00	40.45	39.85	40.00	38.96	0.76%	1,907,247
Aug 26, 2026	39.10	40.10	39.05	39.70	38.67	1.66%	1,543,627
Aug 25, 2026	39.20	39.20	38.20	39.05	38.04	-0.38%	1,168,200
Aug 24, 2026	39.60	39.95	39.20	39.20	38.18	-	915,761
Aug 21, 2026	39.20	39.80	38.95	39.20	38.18	-0.51%	1,051,419
Aug 20, 2026	39.90	40.20	39.25	39.40	38.38	0.38%	1,130,884
Aug 19, 2026	39.30	39.95	38.70	39.25	38.23	-0.13%	1,366,977
Aug 18, 2026	40.85	41.00	39.25	39.30	38.28	-3.79%	2,467,762
Aug 17, 2026	41.00	41.80	40.80	40.85	39.79	0.12%	4,348,821