Alpha Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	10,638,220
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 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%	24,101,330
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