Alltek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	33.40	33.60	33.10	33.45	33.45	0.15%	560,802
Jan 20, 2026	34.00	34.00	33.40	33.40	33.40	-1.18%	438,158
Jan 19, 2026	33.85	33.85	33.60	33.80	33.80	0.60%	474,718
Jan 16, 2026	33.75	33.90	33.50	33.60	33.60	-	622,126
Jan 15, 2026	33.70	33.70	33.30	33.60	33.60	0.30%	527,070
Jan 14, 2026	33.45	33.75	33.30	33.50	33.50	1.06%	873,626
Jan 13, 2026	32.90	33.20	32.65	33.15	33.15	2.47%	1,282,146
Jan 12, 2026	32.10	32.55	32.10	32.35	32.35	0.78%	519,037
Jan 9, 2026	31.85	32.15	31.70	32.10	32.10	0.78%	438,176
Jan 8, 2026	32.65	32.65	31.80	31.85	31.85	-1.55%	453,098
Jan 7, 2026	32.15	32.45	31.95	32.35	32.35	0.78%	608,739
Jan 6, 2026	31.65	32.15	31.60	32.10	32.10	1.74%	773,465
Jan 5, 2026	31.90	32.00	31.50	31.55	31.55	-1.10%	413,187
Jan 2, 2026	31.75	32.05	31.60	31.90	31.90	0.79%	279,705
Dec 31, 2025	31.50	31.80	31.50	31.65	31.65	0.48%	286,149
Dec 30, 2025	31.70	31.70	31.35	31.50	31.50	-0.63%	296,845
Dec 29, 2025	31.60	31.75	31.45	31.70	31.70	0.63%	206,530
Dec 26, 2025	31.60	31.65	31.40	31.50	31.50	-0.16%	234,531
Dec 24, 2025	31.75	31.85	31.50	31.55	31.55	-0.47%	339,984
Dec 23, 2025	31.70	31.85	31.60	31.70	31.70	-	218,285
Dec 22, 2025	31.60	31.80	31.60	31.70	31.70	0.16%	159,492
Dec 19, 2025	31.80	31.80	31.40	31.65	31.65	-0.47%	417,978
Dec 18, 2025	31.85	32.05	31.65	31.80	31.80	0.79%	222,423
Dec 17, 2025	31.50	32.00	31.50	31.55	31.55	-0.79%	185,398
Dec 16, 2025	31.65	31.90	31.50	31.80	31.80	-0.31%	262,141
Dec 15, 2025	31.70	32.05	31.50	31.90	31.90	0.31%	197,136
Dec 12, 2025	31.85	32.10	31.70	31.80	31.80	-0.16%	272,647
Dec 11, 2025	32.60	32.70	31.70	31.85	31.85	-3.48%	1,015,324
Dec 10, 2025	33.45	33.55	33.00	33.00	33.00	-1.35%	295,174
Dec 9, 2025	33.40	33.65	33.30	33.45	33.45	0.75%	431,143
Dec 8, 2025	33.75	33.75	33.20	33.20	33.20	-0.75%	205,919
Dec 5, 2025	33.65	33.65	33.25	33.45	33.45	-0.45%	238,511
Dec 4, 2025	33.60	33.80	33.50	33.60	33.60	0.15%	441,499
Dec 3, 2025	33.30	33.65	33.10	33.55	33.55	1.05%	461,097
Dec 2, 2025	33.05	33.35	32.95	33.20	33.20	0.91%	293,341
Dec 1, 2025	33.35	33.35	32.80	32.90	32.90	-0.90%	248,730
Nov 28, 2025	33.35	33.35	33.10	33.20	33.20	-0.45%	380,701
Nov 27, 2025	33.20	33.40	33.00	33.35	33.35	0.30%	384,796
Nov 26, 2025	33.50	33.80	33.25	33.25	33.25	-0.15%	534,840
Nov 25, 2025	32.95	33.35	32.95	33.30	33.30	1.52%	588,176
Nov 24, 2025	32.65	33.00	32.35	32.80	32.80	1.71%	358,870
Nov 21, 2025	32.75	32.75	32.15	32.25	32.25	-2.42%	521,211
Nov 20, 2025	32.55	33.05	32.40	33.05	33.05	2.96%	719,956
Nov 19, 2025	32.40	32.65	31.95	32.10	32.10	-1.23%	382,878
Nov 18, 2025	33.45	33.45	32.30	32.50	32.50	-2.26%	714,485
Nov 17, 2025	34.00	34.00	33.20	33.25	33.25	-0.89%	910,359
Nov 14, 2025	32.80	33.90	32.60	33.55	33.55	1.67%	1,790,623
Nov 13, 2025	33.00	33.20	32.65	33.00	33.00	-	616,436
Nov 12, 2025	32.55	33.00	32.40	33.00	33.00	1.85%	1,121,566
Nov 11, 2025	31.75	32.55	31.75	32.40	32.40	4.18%	1,389,332