Alltek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	65.50	68.80	59.60	68.00	68.00	7.09%	10,296,000
May 14, 2026	63.00	65.20	62.20	63.50	63.50	1.28%	4,614,145
May 13, 2026	62.90	65.50	60.00	62.70	62.70	-5.71%	11,603,060
May 12, 2026	64.70	66.50	64.10	66.50	66.50	9.92%	8,106,266
May 11, 2026	58.60	60.50	58.60	60.50	60.50	10.00%	6,651,199
May 8, 2026	55.10	56.20	53.50	55.00	55.00	0.55%	2,450,625
May 7, 2026	56.70	56.70	54.50	54.70	54.70	-2.15%	3,015,658
May 6, 2026	55.10	56.30	54.00	55.90	55.90	3.33%	5,270,626
May 5, 2026	51.80	55.00	51.80	54.10	54.10	4.44%	3,018,357
May 4, 2026	52.70	52.90	51.20	51.80	51.80	-0.77%	2,642,371
Apr 30, 2026	50.90	52.80	50.50	52.20	52.20	2.15%	2,968,972
Apr 29, 2026	52.80	53.30	51.00	51.10	51.10	-4.49%	3,528,532
Apr 28, 2026	52.50	54.10	51.90	53.50	53.50	0.56%	3,516,963
Apr 27, 2026	55.40	55.50	51.00	53.20	53.20	-2.39%	12,474,740
Apr 24, 2026	50.30	54.50	50.10	54.50	54.50	9.99%	13,248,710
Apr 23, 2026	51.20	51.90	47.95	49.55	49.55	-0.90%	7,066,194
Apr 22, 2026	48.70	50.30	48.60	50.00	50.00	2.88%	3,787,235
Apr 21, 2026	49.40	49.45	47.45	48.60	48.60	0.21%	2,954,530
Apr 20, 2026	48.10	49.35	47.95	48.50	48.50	2.21%	4,615,884
Apr 17, 2026	47.05	48.00	47.05	47.45	47.45	0.96%	2,619,544
Apr 16, 2026	47.20	48.40	46.70	47.00	47.00	2.17%	5,661,955
Apr 15, 2026	46.30	47.20	45.25	46.00	46.00	-0.65%	4,562,935
Apr 14, 2026	45.90	46.95	45.30	46.30	46.30	2.21%	4,525,075
Apr 13, 2026	43.70	46.20	43.05	45.30	45.30	3.66%	5,379,044
Apr 10, 2026	45.50	46.30	43.40	43.70	43.70	-0.57%	3,346,802
Apr 9, 2026	43.50	44.30	43.20	43.95	43.95	2.09%	2,774,495
Apr 8, 2026	42.10	43.55	41.75	43.05	43.05	5.00%	2,336,597
Apr 7, 2026	41.45	41.50	40.75	41.00	41.00	1.61%	1,336,846
Apr 2, 2026	41.40	41.45	40.30	40.35	40.35	-2.77%	2,591,767
Apr 1, 2026	42.30	42.85	41.10	41.50	41.50	0.12%	2,916,875
Mar 31, 2026	41.25	42.00	40.60	41.45	41.45	-1.07%	2,489,028
Mar 30, 2026	44.00	44.00	41.70	41.90	41.90	-5.74%	3,938,321
Mar 27, 2026	43.85	44.80	43.40	44.45	44.45	1.37%	5,651,319
Mar 26, 2026	43.50	44.25	43.20	43.85	43.85	0.92%	2,317,904
Mar 25, 2026	43.75	43.85	42.75	43.45	43.45	1.28%	1,835,831
Mar 24, 2026	43.60	43.75	42.60	42.90	42.90	0.82%	2,921,213
Mar 23, 2026	41.80	43.55	41.35	42.55	42.55	-0.58%	2,689,906
Mar 20, 2026	43.60	45.00	42.60	42.80	42.80	-1.04%	5,295,320
Mar 19, 2026	43.80	44.30	43.15	43.25	43.25	-3.14%	2,882,885
Mar 18, 2026	45.80	45.85	43.00	44.65	44.65	-0.33%	7,605,245