Alpha Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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