Alpha Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	35.30	36.60	34.70	36.15	36.15	0.70%	6,215,516
Mar 12, 2026	35.35	37.30	35.20	35.90	35.90	0.98%	11,374,541
Mar 11, 2026	36.10	36.65	35.45	35.55	35.55	-1.25%	23,239,395
Mar 10, 2026	34.00	36.00	33.75	36.00	36.00	8.27%	9,445,383
Mar 9, 2026	32.00	33.25	31.65	33.25	33.25	-4.73%	7,345,242
Mar 6, 2026	35.70	36.05	34.40	34.90	34.90	-1.41%	11,071,340
Mar 5, 2026	34.35	35.40	34.15	35.40	35.40	9.94%	10,961,420
Mar 4, 2026	34.20	34.35	31.95	32.20	32.20	-9.17%	5,535,427
Mar 3, 2026	35.50	37.20	34.70	35.45	35.45	3.20%	18,151,720
Mar 2, 2026	30.00	34.35	30.00	34.35	34.35	9.92%	10,157,065
Feb 26, 2026	32.45	32.50	31.25	31.25	31.25	-3.55%	5,962,518
Feb 25, 2026	33.10	33.25	31.90	32.40	32.40	-1.82%	2,051,800
Feb 24, 2026	32.35	33.35	32.30	33.00	33.00	2.17%	3,156,938
Feb 23, 2026	30.50	32.40	30.35	32.30	32.30	7.13%	3,620,526
Feb 11, 2026	30.45	30.45	29.90	30.15	30.15	-	1,379,200
Feb 10, 2026	30.30	30.45	29.90	30.15	30.15	0.33%	1,280,651
Feb 9, 2026	31.10	31.55	30.00	30.05	30.05	-0.83%	2,257,879
Feb 6, 2026	31.10	31.10	29.90	30.30	30.30	-2.57%	2,271,996
Feb 5, 2026	32.25	32.25	31.10	31.10	31.10	-4.16%	3,878,551
Feb 4, 2026	33.75	34.00	32.20	32.45	32.45	-6.48%	7,376,689
Feb 3, 2026	34.25	35.95	34.20	34.70	34.70	3.12%	6,481,680
Feb 2, 2026	32.50	34.05	32.50	33.65	33.65	1.97%	3,063,309
Jan 30, 2026	34.40	34.40	32.25	33.00	33.00	-2.94%	2,290,349
Jan 29, 2026	35.25	35.30	33.85	34.00	34.00	-3.00%	3,071,468
Jan 28, 2026	35.70	36.15	35.00	35.05	35.05	-0.14%	2,928,182
Jan 27, 2026	35.20	35.80	34.85	35.10	35.10	1.45%	4,314,807
Jan 26, 2026	35.70	36.35	34.55	34.60	34.60	-1.00%	5,458,637
Jan 23, 2026	34.45	35.30	34.05	34.95	34.95	2.64%	3,705,774
Jan 22, 2026	35.00	35.75	33.95	34.05	34.05	-1.02%	4,210,857
Jan 21, 2026	34.15	34.95	33.85	34.40	34.40	-0.15%	3,032,003
Jan 20, 2026	34.80	34.80	34.20	34.45	34.45	-1.15%	2,333,234
Jan 19, 2026	33.50	35.00	33.40	34.85	34.85	4.03%	5,439,453
Jan 16, 2026	34.60	34.60	33.45	33.50	33.50	-2.05%	3,155,487
Jan 15, 2026	35.30	35.30	33.60	34.20	34.20	-1.72%	5,058,968
Jan 14, 2026	34.00	35.30	33.80	34.80	34.80	4.35%	10,417,350
Jan 13, 2026	33.45	34.60	33.00	33.35	33.35	1.06%	8,636,017
Jan 12, 2026	32.00	33.35	32.00	33.00	33.00	4.27%	5,321,858
Jan 9, 2026	31.80	32.15	31.10	31.65	31.65	-0.31%	1,417,464
Jan 8, 2026	32.30	32.95	31.75	31.75	31.75	-1.70%	2,724,416
Jan 7, 2026	32.60	33.10	32.15	32.30	32.30	-0.46%	2,659,366
Jan 6, 2026	33.20	33.85	32.00	32.45	32.45	4.51%	7,896,608
Jan 5, 2026	31.40	31.65	30.85	31.05	31.05	-1.90%	2,169,984
Jan 2, 2026	31.15	31.70	31.15	31.65	31.65	0.96%	1,437,861
Dec 31, 2025	31.45	31.95	31.05	31.35	31.35	-0.16%	1,681,737
Dec 30, 2025	31.60	31.60	31.00	31.40	31.40	-0.63%	1,029,099
Dec 29, 2025	32.75	32.95	31.60	31.60	31.60	-2.17%	1,733,411
Dec 26, 2025	32.35	32.75	31.65	32.30	32.30	0.62%	2,318,860
Dec 24, 2025	31.70	32.30	31.50	32.10	32.10	2.23%	1,693,227
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