Alltek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	38.00	41.35	38.00	40.50	40.50	-3.91%	1,992,687
Nov 5, 2026	43.40	43.95	42.15	42.15	42.15	-2.88%	905,205
Nov 4, 2026	43.25	43.85	42.10	43.40	43.40	1.05%	968,053
Nov 3, 2026	44.15	44.25	42.80	42.95	42.95	-3.16%	1,397,592
Nov 2, 2026	44.15	44.85	44.10	44.35	44.35	-0.34%	634,334
Oct 30, 2026	45.20	45.20	44.20	44.50	44.50	-2.31%	1,273,279
Oct 29, 2026	46.60	46.75	45.50	45.55	45.55	-2.15%	896,885
Oct 28, 2026	46.00	46.75	45.85	46.55	46.55	1.97%	1,148,828
Oct 27, 2026	45.50	45.90	45.20	45.65	45.65	0.55%	2,170,041
Oct 22, 2026	46.00	46.20	45.40	45.40	45.40	-0.98%	763,056
Oct 21, 2026	45.55	46.05	45.55	45.85	45.85	1.10%	813,383
Oct 20, 2026	45.45	46.10	45.30	45.35	45.35	-0.66%	1,038,476
Oct 19, 2026	47.15	47.15	45.60	45.65	45.65	-3.18%	1,746,531
Oct 16, 2026	47.55	48.25	47.05	47.15	47.15	-0.53%	1,587,764
Oct 15, 2026	47.10	47.95	47.10	47.40	47.40	-0.63%	1,699,928
Oct 14, 2026	47.10	48.05	47.05	47.70	47.70	1.06%	1,313,642
Oct 13, 2026	47.30	48.20	46.60	47.20	47.20	1.29%	2,421,468
Oct 12, 2026	46.70	46.80	46.20	46.60	46.60	0.11%	735,846
Oct 8, 2026	46.95	47.05	46.20	46.55	46.55	0.11%	1,058,254
Oct 7, 2026	47.20	47.20	46.05	46.50	46.50	-1.06%	1,781,169
Oct 6, 2026	47.05	47.95	46.80	47.00	47.00	1.95%	3,612,923
Oct 5, 2026	46.40	46.40	45.85	46.10	46.10	-	930,300
Oct 2, 2026	45.35	46.35	45.20	46.10	46.10	1.65%	875,083
Oct 1, 2026	45.40	45.65	45.35	45.35	45.35	-	553,669
Sep 30, 2026	45.95	45.95	45.35	45.35	45.35	-0.33%	797,503
Sep 29, 2026	45.85	46.15	45.30	45.50	45.50	-0.66%	691,172
Sep 24, 2026	45.60	45.85	45.30	45.80	45.80	0.11%	451,816
Sep 23, 2026	45.90	46.05	45.50	45.75	45.75	-0.22%	527,126
Sep 22, 2026	46.15	46.30	45.70	45.85	45.85	-	657,484
Sep 21, 2026	46.10	46.30	45.85	45.85	45.85	0.11%	780,862
Sep 18, 2026	45.90	45.90	45.45	45.80	45.80	0.99%	444,299
Sep 17, 2026	45.65	45.70	45.10	45.35	45.35	-	579,299
Sep 16, 2026	44.25	45.45	44.25	45.35	45.35	2.49%	875,358
Sep 15, 2026	44.70	44.80	44.25	44.25	44.25	-1.01%	570,765
Sep 14, 2026	44.80	45.20	44.15	44.70	44.70	0.11%	771,759
Sep 11, 2026	45.45	45.75	44.55	44.65	44.65	-3.56%	2,277,511
Sep 10, 2026	45.50	46.40	44.90	46.30	46.30	1.76%	1,145,795
Sep 9, 2026	45.50	45.60	45.05	45.50	45.50	0.33%	589,467
Sep 8, 2026	46.35	46.35	45.35	45.35	45.35	-1.20%	1,133,810
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