Alpha Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	40.25	40.70	39.15	40.55	40.55	0.87%	7,967,829
Jun 2, 2026	38.85	40.30	38.45	40.20	40.20	3.61%	9,159,686
Jun 1, 2026	39.10	39.65	38.10	38.80	38.80	0.52%	7,944,152
May 29, 2026	37.00	39.40	36.45	38.60	38.60	6.93%	10,992,438
May 28, 2026	35.70	38.05	35.70	36.10	36.10	1.69%	9,716,466
May 27, 2026	36.00	36.70	34.75	35.50	35.50	0.28%	5,336,548
May 26, 2026	36.20	36.20	34.70	35.40	35.40	-1.12%	4,641,382
May 25, 2026	35.30	36.15	35.05	35.80	35.80	4.83%	7,177,530
May 22, 2026	33.00	34.30	32.95	34.15	34.15	4.43%	5,385,356
May 21, 2026	32.50	32.90	32.30	32.70	32.70	1.40%	3,234,343
May 20, 2026	31.60	32.45	31.30	32.25	32.25	2.54%	2,301,416
May 19, 2026	31.60	32.60	31.35	31.45	31.45	-0.94%	2,661,117
May 18, 2026	30.80	31.90	30.50	31.75	31.75	2.42%	2,145,251
May 15, 2026	31.80	32.10	30.85	31.00	31.00	-1.90%	2,286,128
May 14, 2026	32.15	32.70	31.50	31.60	31.60	-0.16%	3,104,187
May 13, 2026	32.00	32.00	31.35	31.65	31.65	-1.71%	2,559,556
May 12, 2026	32.35	32.65	31.80	32.20	32.20	-	2,177,779
May 11, 2026	31.90	32.35	31.75	32.20	32.20	0.94%	2,053,330
May 8, 2026	32.60	33.20	31.70	31.90	31.90	-2.15%	3,659,248
May 7, 2026	31.95	32.70	31.70	32.60	32.60	2.68%	3,572,874
May 6, 2026	34.00	34.00	31.50	31.75	31.75	-8.63%	10,915,270
May 5, 2026	34.00	34.75	33.55	34.75	34.75	3.12%	2,162,222
May 4, 2026	34.35	34.75	33.60	33.70	33.70	0.30%	2,729,389
Apr 30, 2026	34.40	34.45	33.55	33.60	33.60	-1.18%	2,358,642
Apr 29, 2026	34.80	34.85	33.90	34.00	34.00	-2.58%	2,376,355
Apr 28, 2026	35.30	35.30	34.25	34.90	34.90	-1.13%	1,954,904
Apr 27, 2026	35.50	35.65	33.45	35.30	35.30	1.15%	4,165,657
Apr 24, 2026	36.80	36.95	34.50	34.90	34.90	-5.16%	7,594,155
Apr 23, 2026	40.55	40.70	36.05	36.80	36.80	-8.00%	8,500,038
Apr 22, 2026	40.55	40.55	39.80	40.00	40.00	-1.48%	3,710,006
Apr 21, 2026	41.00	41.45	39.80	40.60	40.60	-0.61%	6,066,175
Apr 20, 2026	41.75	41.80	39.50	40.85	40.85	-1.68%	7,775,916
Apr 17, 2026	41.00	42.00	40.25	41.55	41.55	1.34%	8,903,722
Apr 16, 2026	39.15	41.25	39.10	41.00	41.00	5.40%	14,332,560
Apr 15, 2026	38.50	39.15	38.00	38.90	38.90	1.83%	5,279,067
Apr 14, 2026	39.20	39.65	38.15	38.20	38.20	-2.30%	6,282,508
Apr 13, 2026	38.95	39.75	38.25	39.10	39.10	-	7,485,794
Apr 10, 2026	41.50	41.75	38.85	39.10	39.10	-5.33%	11,751,930
Apr 9, 2026	43.80	43.95	40.30	41.30	41.30	0.61%	31,807,650
Apr 8, 2026	38.50	41.05	38.35	41.05	41.05	9.91%	19,188,620
Apr 7, 2026	37.50	38.50	37.00	37.35	37.35	5.06%	13,229,580
Apr 2, 2026	37.00	37.60	35.55	35.55	35.55	-3.13%	4,585,469
Apr 1, 2026	36.00	37.65	36.00	36.70	36.70	4.71%	8,179,440
Mar 31, 2026	36.25	36.75	34.85	35.05	35.05	-3.31%	3,727,373
Mar 30, 2026	36.10	36.75	35.55	36.25	36.25	-2.29%	3,276,504
Mar 27, 2026	35.65	37.45	35.65	37.10	37.10	2.34%	7,010,656
Mar 26, 2026	36.85	38.25	36.25	36.25	36.25	-0.55%	13,417,200
Mar 25, 2026	34.50	36.75	34.20	36.45	36.45	8.00%	4,755,666
Mar 24, 2026	35.25	35.50	33.30	33.75	33.75	-1.32%	2,368,744
Mar 23, 2026	35.30	35.60	34.20	34.20	34.20	-5.39%	3,293,952