Alltek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	76.40	76.70	73.30	73.50	73.50	-4.55%	2,687,816
Jun 4, 2026	77.30	78.40	76.20	77.00	77.00	-1.03%	2,195,287
Jun 3, 2026	77.20	79.50	77.00	77.80	77.80	-	2,650,251
Jun 2, 2026	75.30	77.80	74.60	77.80	77.80	3.32%	2,671,569
Jun 1, 2026	76.50	78.30	75.00	75.30	75.30	-1.05%	3,677,022
May 29, 2026	80.40	80.40	75.30	76.10	76.10	-3.06%	4,576,445
May 28, 2026	81.80	82.20	78.10	78.50	78.50	-3.56%	3,929,774
May 27, 2026	81.20	83.70	80.20	81.40	81.40	1.24%	5,756,283
May 26, 2026	73.90	80.50	73.10	80.40	80.40	8.80%	8,024,611
May 25, 2026	77.90	77.90	73.10	73.90	73.90	-5.26%	7,908,643
May 22, 2026	79.60	80.50	78.00	78.00	78.00	-1.39%	5,672,811
May 21, 2026	79.00	80.60	74.60	79.10	79.10	1.41%	10,285,439
May 20, 2026	76.30	79.80	76.20	78.00	78.00	2.36%	8,001,746
May 19, 2026	72.20	77.60	71.60	76.20	76.20	3.96%	9,216,945
May 18, 2026	68.80	73.50	67.10	73.30	73.30	7.79%	11,579,243