Alpha Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	32.25	32.25	31.30	31.40	31.40	-2.03%	1,369,072
Dec 22, 2025	31.55	32.20	31.45	32.05	32.05	3.22%	1,226,031
Dec 19, 2025	31.45	31.70	30.95	31.05	31.05	-0.48%	1,208,825
Dec 18, 2025	31.85	31.90	31.05	31.20	31.20	-1.89%	1,149,728
Dec 17, 2025	32.60	32.85	31.80	31.80	31.80	-1.55%	1,802,106
Dec 16, 2025	32.45	33.10	31.85	32.30	32.30	-0.77%	2,529,097
Dec 15, 2025	31.30	33.15	31.30	32.55	32.55	1.24%	2,699,934
Dec 12, 2025	32.25	33.20	31.95	32.15	32.15	0.47%	3,605,815
Dec 11, 2025	32.95	32.95	31.85	32.00	32.00	-0.47%	3,024,981
Dec 10, 2025	33.20	33.30	32.00	32.15	32.15	-1.23%	4,180,497
Dec 9, 2025	32.50	33.10	32.35	32.55	32.55	-0.46%	3,312,364
Dec 8, 2025	31.35	33.40	31.10	32.70	32.70	5.48%	8,170,356
Dec 5, 2025	30.90	31.10	30.45	31.00	31.00	1.47%	1,426,244
Dec 4, 2025	31.80	31.85	30.55	30.55	30.55	-2.55%	2,800,101
Dec 3, 2025	30.00	31.65	29.95	31.35	31.35	5.56%	4,842,734
Dec 2, 2025	29.15	29.75	29.10	29.70	29.70	2.06%	1,072,595
Dec 1, 2025	29.65	29.65	29.00	29.10	29.10	-2.02%	1,233,362
Nov 28, 2025	30.20	30.45	29.65	29.70	29.70	-1.66%	1,725,464
Nov 27, 2025	29.20	30.40	29.20	30.20	30.20	3.96%	2,985,273
Nov 26, 2025	28.70	29.70	28.70	29.05	29.05	1.93%	1,905,053
Nov 25, 2025	28.90	29.25	28.25	28.50	28.50	-2.23%	2,817,454
Nov 24, 2025	27.90	29.15	27.70	29.15	29.15	4.86%	3,284,520
Nov 21, 2025	28.15	28.30	27.55	27.80	27.80	-2.80%	937,963
Nov 20, 2025	28.15	28.65	28.10	28.60	28.60	3.06%	1,145,975
Nov 19, 2025	28.45	28.70	27.45	27.75	27.75	-2.46%	1,517,864
Nov 18, 2025	29.00	29.20	28.30	28.45	28.45	-3.40%	1,745,447
Nov 17, 2025	29.95	30.15	29.20	29.45	29.45	-2.48%	1,359,385
Nov 14, 2025	30.30	30.95	29.90	30.20	30.20	-1.31%	1,442,772
Nov 13, 2025	30.45	31.30	30.20	30.60	30.60	1.16%	2,019,027
Nov 12, 2025	29.65	30.45	29.60	30.25	30.25	3.24%	1,986,753
Nov 11, 2025	29.10	29.75	29.10	29.30	29.30	1.03%	1,237,499
Nov 10, 2025	29.35	29.45	28.85	29.00	29.00	-1.19%	1,260,573
Nov 7, 2025	29.60	29.70	29.10	29.35	29.35	-1.34%	1,776,840
Nov 6, 2025	29.55	29.90	29.00	29.75	29.75	0.34%	2,958,168
Nov 5, 2025	29.70	30.30	29.10	29.65	29.65	-6.02%	5,461,286
Nov 4, 2025	33.40	33.40	31.55	31.55	31.55	-5.54%	3,093,041
Nov 3, 2025	32.35	33.60	32.20	33.40	33.40	2.77%	4,493,000
Oct 31, 2025	34.10	34.20	32.50	32.50	32.50	-4.69%	6,999,580
Oct 30, 2025	33.20	35.95	32.95	34.10	34.10	3.49%	19,644,920
Oct 29, 2025	32.50	34.15	32.50	32.95	32.95	0.30%	6,910,420
Oct 28, 2025	32.80	33.20	32.00	32.85	32.85	0.77%	5,261,997
Oct 27, 2025	32.35	32.80	31.75	32.60	32.60	1.88%	2,100,232
Oct 23, 2025	32.35	32.40	31.95	32.00	32.00	-1.23%	1,128,931
Oct 22, 2025	32.80	32.90	32.20	32.40	32.40	-1.07%	1,556,419
Oct 21, 2025	32.95	33.20	32.35	32.75	32.75	0.92%	2,167,697
Oct 20, 2025	32.50	32.90	32.20	32.45	32.45	-0.15%	2,009,970
Oct 17, 2025	32.75	33.65	32.50	32.50	32.50	-3.70%	4,002,004
Oct 16, 2025	33.20	33.90	32.85	33.75	33.75	2.58%	6,590,918
Oct 15, 2025	31.90	33.15	31.10	32.90	32.90	4.78%	4,928,082
Oct 14, 2025	32.25	35.00	31.40	31.40	31.40	-2.64%	9,156,995