Alpha Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	32.25	32.75	32.00	32.05	32.05	-0.62%	2,095,466
Oct 28, 2026	32.80	33.00	32.20	32.25	32.25	0.31%	1,392,880
Oct 27, 2026	33.00	33.20	31.75	32.15	32.15	-0.77%	3,097,465
Oct 22, 2026	33.00	33.50	32.35	32.40	32.40	-0.77%	3,378,570
Oct 21, 2026	32.90	33.40	32.30	32.65	32.65	0.93%	3,214,802
Oct 20, 2026	31.85	32.90	31.85	32.35	32.35	0.94%	2,463,169
Oct 19, 2026	31.70	32.20	31.35	32.05	32.05	-0.31%	1,676,730
Oct 16, 2026	31.60	32.65	31.60	32.15	32.15	2.39%	3,407,338
Oct 15, 2026	31.45	31.65	31.10	31.40	31.40	-0.79%	1,612,627
Oct 14, 2026	31.50	31.80	31.25	31.65	31.65	1.12%	1,644,285
Oct 13, 2026	30.95	32.20	30.70	31.30	31.30	2.12%	4,040,940
Oct 12, 2026	30.10	30.85	30.10	30.65	30.65	1.16%	1,030,783
Oct 8, 2026	30.50	30.80	30.25	30.30	30.30	-1.94%	1,573,212
Oct 7, 2026	31.30	31.40	30.65	30.90	30.90	-0.48%	1,614,615
Oct 6, 2026	31.60	31.75	31.00	31.05	31.05	-0.80%	1,676,946
Oct 5, 2026	31.75	31.90	31.20	31.30	31.30	-2.03%	2,512,527
Oct 2, 2026	31.35	32.20	31.15	31.95	31.95	2.08%	2,055,498
Oct 1, 2026	32.00	32.00	31.25	31.30	31.30	-2.64%	2,563,968
Sep 30, 2026	32.70	33.10	32.05	32.15	32.15	1.74%	5,486,826
Sep 29, 2026	31.80	32.30	31.45	31.60	31.60	-	3,870,773
Sep 24, 2026	31.00	31.65	30.90	31.60	31.60	1.94%	1,565,415
Sep 23, 2026	33.00	33.00	31.00	31.00	31.00	-5.92%	5,531,166
Sep 22, 2026	33.55	33.70	31.90	32.95	32.95	-0.60%	13,199,398
Sep 21, 2026	30.40	33.15	30.25	33.15	33.15	9.95%	10,723,650
Sep 18, 2026	30.70	30.70	30.00	30.15	30.15	-0.66%	1,524,750
Sep 17, 2026	30.50	30.70	30.00	30.35	30.35	0.50%	1,581,465
Sep 16, 2026	29.50	30.35	29.50	30.20	30.20	2.20%	1,392,192
Sep 15, 2026	29.95	30.00	29.50	29.55	29.55	-1.34%	1,115,376
Sep 14, 2026	30.30	30.65	29.70	29.95	29.95	-2.60%	2,563,653
Sep 11, 2026	30.25	31.15	30.25	30.75	30.75	0.33%	2,234,714
Sep 10, 2026	30.10	31.20	30.10	30.65	30.65	0.82%	2,862,913
Sep 9, 2026	30.10	31.00	30.10	30.40	30.40	1.67%	3,006,036
Sep 8, 2026	30.20	30.55	29.75	29.90	29.90	0.17%	3,060,824
Sep 7, 2026	31.05	31.20	29.70	29.85	29.85	-0.50%	3,626,927
Sep 4, 2026	29.40	30.10	28.90	30.00	30.00	3.45%	2,949,133
Sep 3, 2026	30.00	30.45	29.00	29.00	29.00	-3.49%	7,241,869
Sep 2, 2026	28.85	30.55	28.70	30.05	30.05	6.00%	8,377,185
Sep 1, 2026	28.50	28.85	28.30	28.35	28.35	-0.53%	1,834,952
Aug 31, 2026	28.15	28.50	27.80	28.50	28.50	1.24%	6,684,503
Aug 28, 2026	28.05	28.55	28.00	28.15	28.15	1.08%	992,783
Aug 27, 2026	27.95	28.80	27.85	27.85	27.85	0.36%	1,971,979
Aug 26, 2026	27.30	27.90	27.30	27.75	27.75	1.83%	757,937
Aug 25, 2026	27.40	27.40	26.85	27.25	27.25	0.37%	658,120
Aug 24, 2026	27.55	27.80	27.10	27.15	27.15	-1.45%	754,925
Aug 21, 2026	27.30	27.75	27.10	27.55	27.55	0.92%	642,692
Aug 20, 2026	27.35	27.65	27.00	27.30	27.30	0.55%	1,013,214
Aug 19, 2026	26.60	27.35	26.30	27.15	27.15	0.93%	1,133,809
Aug 18, 2026	27.90	28.05	26.80	26.90	26.90	-3.93%	1,869,863
Aug 17, 2026	27.85	28.10	27.60	28.00	28.00	0.72%	848,676
Aug 14, 2026	28.30	28.30	27.65	27.80	27.80	-1.77%	1,741,423