Alltek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	52.20	52.20	51.20	51.40	-	-1.53%	1,129,338
Aug 17, 2026	53.20	53.40	52.00	52.20	52.20	-1.14%	1,936,606
Aug 14, 2026	56.30	56.40	52.60	52.80	52.80	-5.71%	5,775,082
Aug 13, 2026	56.30	56.80	55.50	56.00	56.00	0.90%	3,284,573
Aug 12, 2026	56.90	56.90	55.20	55.50	55.50	-2.29%	2,455,645
Aug 11, 2026	56.50	57.00	55.90	56.80	56.80	1.79%	2,028,738
Aug 10, 2026	58.20	58.50	55.50	55.80	55.80	-3.13%	2,650,860
Aug 7, 2026	59.00	59.30	57.30	57.60	57.60	-2.37%	1,308,780
Aug 6, 2026	58.50	59.10	57.80	59.00	59.00	0.51%	849,517
Aug 5, 2026	59.00	60.20	58.60	58.70	58.70	1.03%	2,217,610
Aug 4, 2026	55.20	58.20	55.10	58.10	58.10	4.68%	1,582,198
Aug 3, 2026	55.50	56.50	54.60	55.50	55.50	-0.54%	995,036
Jul 31, 2026	54.60	56.60	54.20	55.80	55.80	6.69%	1,422,063
Jul 30, 2026	53.00	53.70	51.70	52.30	52.30	-2.06%	1,730,809
Jul 29, 2026	55.00	55.20	51.40	53.40	53.40	-2.91%	2,490,366
Jul 28, 2026	56.10	56.10	54.50	55.00	55.00	-3.85%	1,482,041
Jul 27, 2026	57.90	58.20	55.90	57.20	57.20	-1.21%	1,183,529
Jul 24, 2026	57.40	58.70	57.40	57.90	57.90	-0.17%	848,412
Jul 23, 2026	57.30	58.00	56.70	58.00	58.00	1.40%	1,107,258
Jul 22, 2026	57.50	58.00	56.70	57.20	57.20	-0.17%	1,281,266
Jul 21, 2026	55.50	57.80	55.30	57.30	57.30	3.24%	1,565,855
Jul 20, 2026	56.70	56.70	53.30	55.50	55.50	-0.72%	1,831,138
Jul 17, 2026	59.20	59.20	55.60	55.90	55.90	-6.83%	1,855,710
Jul 16, 2026	60.60	60.70	58.50	60.00	60.00	-0.50%	1,104,394
Jul 15, 2026	59.60	62.90	59.00	60.30	60.30	2.90%	2,551,636
Jul 14, 2026	60.00	60.10	57.40	58.60	58.60	-2.17%	1,484,442
Jul 13, 2026	61.80	62.90	59.00	59.90	59.90	1.87%	2,470,430
Jul 9, 2026	57.60	60.60	57.30	58.80	58.80	2.80%	1,653,443
Jul 8, 2026	58.10	59.20	56.60	57.20	57.20	-2.22%	1,383,926
Jul 7, 2026	60.80	61.10	58.20	58.50	58.50	-3.15%	1,160,847
Jul 6, 2026	61.00	61.30	59.70	60.40	60.40	0.33%	962,832
Jul 3, 2026	58.90	60.80	58.80	60.20	60.20	2.03%	1,406,702
Jul 2, 2026	57.50	59.00	56.40	59.00	59.00	2.43%	1,622,604
Jul 1, 2026	59.60	60.20	57.40	57.60	57.60	-2.70%	1,600,496
Jun 30, 2026	59.30	59.70	58.70	59.20	59.20	1.37%	924,063
Jun 29, 2026	60.30	60.40	58.10	58.40	58.40	-2.99%	1,842,685
Jun 26, 2026	60.60	61.60	60.10	60.20	60.20	-0.66%	1,560,882
Jun 25, 2026	61.80	62.10	60.60	60.60	60.60	-0.98%	950,751
Jun 24, 2026	61.50	61.90	60.40	61.20	61.20	-1.13%	1,636,625
Jun 23, 2026	63.20	63.30	61.80	61.90	61.90	-1.43%	1,301,129
Jun 22, 2026	63.80	63.90	62.40	62.80	62.80	0.80%	2,211,324
Jun 18, 2026	61.60	62.70	61.20	62.30	62.30	3.32%	2,111,335
Jun 17, 2026	60.10	60.50	59.10	60.30	60.30	-0.50%	1,747,348
Jun 16, 2026	61.80	62.60	60.50	60.60	60.60	-1.14%	1,756,639
Jun 15, 2026	62.70	63.30	60.70	61.30	61.30	0.16%	2,054,382
Jun 12, 2026	64.30	64.30	61.00	61.20	61.20	-0.97%	3,647,712
Jun 11, 2026	62.90	63.50	60.40	61.80	61.80	-4.78%	4,005,036
Jun 10, 2026	70.00	70.80	64.30	64.90	64.90	-9.10%	6,431,569
Jun 9, 2026	70.70	72.20	69.30	71.40	71.40	2.15%	2,127,403
Jun 8, 2026	66.20	70.70	66.20	69.90	69.90	-4.90%	2,949,089