Altek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	45.10	45.10	44.80	44.80	-	-1.54%	43,000
Jul 15, 2026	45.10	45.60	44.50	45.50	45.50	1.90%	2,225,253
Jul 14, 2026	46.05	46.15	42.45	44.65	44.65	-2.83%	4,867,021
Jul 13, 2026	46.75	47.75	45.60	45.95	45.95	-1.18%	3,454,700
Jul 9, 2026	47.20	48.05	46.50	46.50	46.50	-1.06%	2,937,549
Jul 8, 2026	47.50	47.95	46.35	47.00	47.00	-0.74%	3,435,405
Jul 7, 2026	50.40	50.50	47.15	47.35	47.35	-5.49%	6,857,463
Jul 6, 2026	50.70	52.80	50.10	50.10	50.10	-0.40%	12,362,806
Jul 3, 2026	49.45	50.70	48.50	50.30	50.30	2.65%	10,237,834
Jul 2, 2026	48.25	50.30	47.75	49.00	49.00	1.34%	6,091,469
Jul 1, 2026	50.90	51.00	48.25	48.35	48.35	-3.11%	7,815,012
Jun 30, 2026	49.00	50.20	48.75	49.90	49.90	3.10%	7,017,645
Jun 29, 2026	48.50	50.80	47.80	48.40	48.40	0.10%	10,071,152
Jun 26, 2026	49.40	50.30	48.20	48.35	48.35	-1.12%	20,779,870
Jun 25, 2026	48.10	49.60	46.70	48.90	48.90	2.52%	11,014,649
Jun 24, 2026	47.00	48.20	46.40	47.70	47.70	0.74%	4,186,471
Jun 23, 2026	49.60	49.60	47.10	47.35	47.35	-4.05%	6,928,180
Jun 22, 2026	49.10	49.85	48.75	49.35	49.35	1.02%	7,371,472
Jun 18, 2026	50.50	50.50	48.75	48.85	48.85	-3.27%	13,026,331
Jun 17, 2026	48.70	51.50	48.35	50.50	50.50	5.98%	24,415,849
Jun 16, 2026	47.85	49.00	46.60	47.65	47.65	0.32%	8,803,654
Jun 15, 2026	46.80	48.35	46.00	47.50	47.50	3.26%	8,602,198
Jun 12, 2026	46.85	47.70	46.00	46.00	46.00	1.66%	6,413,436
Jun 11, 2026	47.30	47.65	44.20	45.25	45.25	-3.72%	10,924,544
Jun 10, 2026	46.00	51.00	45.90	47.00	47.00	0.75%	20,002,450
Jun 9, 2026	46.20	48.15	46.05	46.65	46.65	1.30%	7,707,346
Jun 8, 2026	44.05	46.20	44.05	46.05	46.05	-5.83%	9,795,522
Jun 5, 2026	51.00	53.50	48.85	48.90	48.90	-3.74%	25,945,120
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