Alpha Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	28.50	28.75	28.20	28.75	28.75	0.70%	1,282,213
Sep 5, 2025	28.95	29.15	28.20	28.55	28.55	-1.04%	2,315,317
Sep 4, 2025	28.65	29.70	28.35	28.85	28.85	2.49%	3,576,850
Sep 3, 2025	26.90	28.95	26.90	28.15	28.15	5.04%	2,799,356
Sep 2, 2025	27.40	27.65	26.65	26.80	26.80	-1.29%	997,587
Sep 1, 2025	28.75	28.75	27.10	27.15	27.15	-5.73%	1,925,110
Aug 29, 2025	28.70	29.10	28.65	28.80	28.80	1.23%	1,127,001
Aug 28, 2025	28.90	29.20	28.30	28.45	28.45	-1.56%	1,325,811
Aug 27, 2025	28.85	29.15	28.70	28.90	28.90	0.52%	1,412,804
Aug 26, 2025	27.85	29.45	27.85	28.75	28.75	3.60%	4,829,796
Aug 25, 2025	27.60	28.25	27.60	27.75	27.75	1.46%	1,239,820
Aug 22, 2025	27.35	27.65	27.25	27.35	27.35	-0.18%	411,780
Aug 21, 2025	27.20	27.75	27.20	27.40	27.40	1.11%	836,709
Aug 20, 2025	27.85	27.90	27.10	27.10	27.10	-2.34%	926,955
Aug 19, 2025	27.80	28.30	27.65	27.75	27.75	-0.89%	787,484
Aug 18, 2025	28.25	28.50	27.75	28.00	28.00	-0.36%	1,022,437
Aug 15, 2025	27.80	28.35	27.65	28.10	28.10	1.44%	1,321,984
Aug 14, 2025	27.60	27.85	27.35	27.70	27.70	0.36%	849,165
Aug 13, 2025	27.10	28.70	27.05	27.60	27.60	2.41%	2,169,987
Aug 12, 2025	26.45	27.15	26.35	26.95	26.95	1.89%	986,311
Aug 11, 2025	26.20	26.50	25.90	26.45	26.45	0.95%	629,786
Aug 8, 2025	26.30	26.60	26.20	26.20	26.20	-0.38%	762,467
Aug 7, 2025	27.35	27.35	26.30	26.30	26.30	-2.23%	1,248,869
Aug 6, 2025	27.50	27.50	26.85	26.90	26.90	-2.00%	996,898
Aug 5, 2025	27.60	27.80	27.40	27.45	27.45	-0.54%	909,778
Aug 4, 2025	27.30	27.60	26.90	27.60	27.60	0.36%	721,781
Aug 1, 2025	26.05	27.75	25.70	27.50	27.50	3.38%	1,123,458
Jul 31, 2025	27.30	27.30	26.35	26.60	26.60	-3.10%	1,235,335
Jul 30, 2025	27.20	27.55	27.05	27.45	27.45	0.92%	516,610
Jul 29, 2025	27.40	27.65	27.05	27.20	27.20	-0.73%	558,424
Jul 28, 2025	27.30	27.70	27.15	27.40	27.40	0.92%	547,415
Jul 25, 2025	27.50	27.65	27.15	27.15	27.15	-1.09%	832,241
Jul 24, 2025	27.20	27.70	27.00	27.45	27.45	2.81%	1,353,220
Jul 23, 2025	26.20	26.95	26.20	26.70	26.70	2.69%	708,171
Jul 22, 2025	27.15	27.35	26.00	26.00	26.00	-3.70%	1,098,049
Jul 21, 2025	27.10	27.35	26.95	27.00	27.00	-0.37%	703,881
Jul 18, 2025	27.20	27.55	27.05	27.10	27.10	-	446,065
Jul 17, 2025	26.85	27.25	26.80	27.10	27.10	-2.69%	801,860
Jul 16, 2025	27.80	28.15	27.70	27.85	26.85	0.18%	926,961
Jul 15, 2025	27.40	28.00	27.40	27.80	26.80	1.46%	719,010
Jul 14, 2025	28.25	28.25	27.40	27.40	26.42	-2.32%	967,210
Jul 11, 2025	27.65	28.25	27.65	28.05	27.04	1.63%	653,035
Jul 10, 2025	27.85	28.10	27.40	27.60	26.61	-0.90%	852,871
Jul 9, 2025	27.90	27.95	27.55	27.85	26.85	0.18%	751,123
Jul 8, 2025	28.60	28.60	27.75	27.80	26.80	-3.30%	1,215,593
Jul 7, 2025	28.65	28.80	28.20	28.75	27.72	-0.52%	458,459
Jul 4, 2025	29.90	29.90	28.90	28.90	27.86	-3.02%	812,320
Jul 3, 2025	29.90	29.95	29.45	29.80	28.73	0.68%	1,621,933
Jul 2, 2025	28.60	29.60	28.60	29.60	28.54	3.14%	1,024,922
Jul 1, 2025	28.50	29.20	28.50	28.70	27.67	0.70%	724,938