Alltek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	46.90	46.90	45.90	45.90	45.90	-1.50%	1,217,640
Sep 4, 2026	47.50	47.60	46.10	46.60	46.60	-0.85%	1,153,069
Sep 3, 2026	47.70	48.25	47.00	47.00	47.00	-1.05%	1,575,465
Sep 2, 2026	46.30	48.25	46.30	47.50	47.50	2.37%	2,368,915
Sep 1, 2026	45.50	46.40	45.40	46.40	46.40	1.20%	2,441,295
Aug 31, 2026	47.50	47.50	45.70	45.85	45.85	-3.52%	4,144,644
Aug 28, 2026	49.33	49.81	48.38	49.43	47.52	0.97%	3,879,594
Aug 27, 2026	49.43	49.62	48.86	48.95	47.07	-0.77%	2,151,615
Aug 26, 2026	49.52	49.81	49.05	49.33	47.43	-0.38%	2,098,375
Aug 25, 2026	49.24	49.62	48.57	49.52	47.62	-0.38%	2,062,345
Aug 24, 2026	49.33	50.29	49.33	49.71	47.80	1.56%	2,140,875
Aug 21, 2026	48.67	50.10	48.57	48.95	47.07	0.59%	1,602,227
Aug 20, 2026	48.76	49.05	48.19	48.67	46.79	0.59%	1,326,254
Aug 19, 2026	48.10	48.76	48.00	48.38	46.52	-0.78%	1,277,748
Aug 18, 2026	49.71	49.71	48.29	48.76	46.88	-1.92%	2,996,594
Aug 17, 2026	50.67	50.86	49.52	49.71	47.80	-1.14%	2,034,623
Aug 14, 2026	53.62	53.71	50.10	50.29	48.35	-5.71%	6,076,709
Aug 13, 2026	53.62	54.10	52.86	53.33	51.28	0.90%	3,448,801
Aug 12, 2026	54.19	54.19	52.57	52.86	50.82	-2.29%	2,578,427
Aug 11, 2026	53.81	54.29	53.24	54.10	52.01	1.79%	2,130,174
Aug 10, 2026	55.43	55.71	52.86	53.14	51.09	-3.12%	2,783,402
Aug 7, 2026	56.19	56.48	54.57	54.86	52.74	-2.37%	1,374,407
Aug 6, 2026	55.71	56.29	55.05	56.19	54.03	0.51%	891,992
Aug 5, 2026	56.19	57.33	55.81	55.91	53.75	1.03%	2,328,490
Aug 4, 2026	52.57	55.43	52.48	55.33	53.20	4.68%	1,661,307
Aug 3, 2026	52.86	53.81	52.00	52.86	50.82	-0.54%	1,044,787
Jul 31, 2026	52.00	53.91	51.62	53.14	51.09	6.69%	1,493,166
Jul 30, 2026	50.48	51.14	49.24	49.81	47.89	-2.06%	1,817,349
Jul 29, 2026	52.38	52.57	48.95	50.86	48.90	-2.91%	2,619,604
Jul 28, 2026	53.43	53.43	51.91	52.38	50.36	-3.85%	1,556,238
Jul 27, 2026	55.14	55.43	53.24	54.48	52.38	-1.21%	1,242,705
Jul 24, 2026	54.67	55.91	54.67	55.14	53.02	-0.17%	890,937
Jul 23, 2026	54.57	55.24	54.00	55.24	53.11	1.40%	1,164,012
Jul 22, 2026	54.76	55.24	54.00	54.48	52.38	-0.17%	1,345,601
Jul 21, 2026	52.86	55.05	52.67	54.57	52.47	3.24%	1,644,147
Jul 20, 2026	54.00	54.00	50.76	52.86	50.82	-0.72%	1,922,694
Jul 17, 2026	56.38	56.38	52.95	53.24	51.19	-6.83%	1,948,495
Jul 16, 2026	57.71	57.81	55.71	57.14	54.94	-0.50%	1,159,613
Jul 15, 2026	56.76	59.91	56.19	57.43	55.22	2.90%	2,679,217
Jul 14, 2026	57.14	57.24	54.67	55.81	53.66	-2.17%	1,558,664
Jul 13, 2026	58.86	59.91	56.19	57.05	54.85	1.87%	2,593,951
Jul 9, 2026	54.86	57.71	54.57	56.00	53.84	2.80%	1,736,115
Jul 8, 2026	55.33	56.38	53.91	54.48	52.38	-2.22%	1,453,122
Jul 7, 2026	57.91	58.19	55.43	55.71	53.57	-3.15%	1,218,889
Jul 6, 2026	58.10	58.38	56.86	57.52	55.31	0.33%	1,010,973
Jul 3, 2026	56.10	57.91	56.00	57.33	55.12	2.03%	1,477,037
Jul 2, 2026	54.76	56.19	53.71	56.19	54.03	2.43%	1,703,734
Jul 1, 2026	56.76	57.33	54.67	54.86	52.74	-2.70%	1,680,520
Jun 30, 2026	56.48	56.86	55.91	56.38	54.21	1.37%	970,266
Jun 29, 2026	57.43	57.52	55.33	55.62	53.48	-2.99%	1,934,819