Alpha Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	32.35	32.40	31.95	32.05	32.05	-1.08%	695,618
Oct 22, 2025	32.80	32.90	32.20	32.40	32.40	-1.07%	1,466,781
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
Oct 13, 2025	30.00	32.35	29.70	32.25	32.25	3.37%	4,621,845
Oct 9, 2025	30.45	31.70	30.15	31.20	31.20	2.97%	4,305,061
Oct 8, 2025	30.05	30.40	29.70	30.30	30.30	0.17%	2,041,045
Oct 7, 2025	30.35	30.50	29.70	30.25	30.25	-1.14%	4,475,527
Oct 3, 2025	30.00	31.30	29.45	30.60	30.60	6.62%	10,638,222
Oct 2, 2025	28.90	29.25	28.55	28.70	28.70	-0.52%	1,994,795
Oct 1, 2025	29.30	29.55	28.50	28.85	28.85	-0.86%	2,663,997
Sep 30, 2025	29.50	30.00	28.85	29.10	29.10	-1.36%	3,208,748
Sep 29, 2025	29.50	29.50	29.50	29.50	29.50	-	-
Sep 26, 2025	30.95	30.95	29.40	29.50	29.50	-5.14%	4,011,664
Sep 25, 2025	33.30	33.30	30.75	31.10	31.10	-6.61%	6,947,790
Sep 24, 2025	34.40	34.60	32.50	33.30	33.30	3.42%	24,101,334
Sep 23, 2025	32.20	32.20	32.20	32.20	32.20	9.90%	4,012,268
Sep 22, 2025	28.35	29.30	28.00	29.30	29.30	4.09%	2,133,033
Sep 19, 2025	28.30	28.50	27.90	28.15	28.15	0.72%	949,032
Sep 18, 2025	27.90	28.45	27.75	27.95	27.95	1.27%	1,195,728
Sep 17, 2025	27.60	28.10	27.50	27.60	27.60	-	949,993
Sep 16, 2025	27.90	27.90	27.50	27.60	27.60	-0.36%	728,564
Sep 15, 2025	28.15	28.15	27.60	27.70	27.70	-1.60%	933,499
Sep 12, 2025	28.20	28.50	27.90	28.15	28.15	0.54%	918,482
Sep 11, 2025	28.65	29.35	28.00	28.00	28.00	-1.75%	3,124,643
Sep 10, 2025	29.10	29.15	28.10	28.50	28.50	-2.23%	2,408,533
Sep 9, 2025	28.90	29.70	28.70	29.15	29.15	1.39%	4,886,003
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