Alltek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	730,789
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%	2,176,197
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
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