Alpha Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	27.45	29.80	27.05	29.05	29.05	5.83%	2,163,904
Jul 31, 2026	27.85	27.95	27.05	27.45	27.45	5.98%	1,187,029
Jul 30, 2026	27.10	27.35	25.90	25.90	25.90	-4.25%	1,992,786
Jul 29, 2026	28.50	28.75	25.55	27.05	27.05	-4.59%	3,833,053
Jul 28, 2026	29.60	29.60	28.35	28.35	28.35	-6.44%	2,191,948
Jul 27, 2026	29.80	30.45	29.50	30.30	30.30	1.68%	2,397,861
Jul 24, 2026	30.15	30.85	29.70	29.80	29.80	-2.61%	1,361,755
Jul 23, 2026	31.05	31.25	30.15	30.60	30.60	-0.65%	1,152,685
Jul 22, 2026	30.65	31.10	30.50	30.80	30.80	1.48%	1,417,891
Jul 21, 2026	29.50	30.50	29.35	30.35	30.35	3.94%	1,530,226
Jul 20, 2026	30.20	30.50	28.30	29.20	29.20	-2.01%	2,226,140
Jul 17, 2026	31.80	31.80	29.70	29.80	29.80	-7.45%	3,844,346
Jul 16, 2026	32.40	33.00	31.95	32.20	32.20	-0.62%	1,394,155
Jul 15, 2026	32.55	33.15	32.35	32.90	32.40	2.17%	1,541,001
Jul 14, 2026	34.15	34.15	31.70	32.20	31.71	-4.31%	2,435,435
Jul 13, 2026	34.20	34.80	33.25	33.65	33.14	-0.30%	1,622,084
Jul 9, 2026	34.70	35.60	33.75	33.75	33.24	-1.46%	2,149,987
Jul 8, 2026	34.20	34.55	33.20	34.25	33.73	0.59%	1,856,660
Jul 7, 2026	35.65	35.90	33.70	34.05	33.53	-3.81%	2,601,849
Jul 6, 2026	36.05	36.30	35.30	35.40	34.86	-1.67%	3,800,191
Jul 3, 2026	34.20	36.45	34.15	36.00	35.45	5.73%	6,376,747
Jul 2, 2026	33.40	34.20	32.80	34.05	33.53	2.56%	1,433,792
Jul 1, 2026	34.60	34.80	33.15	33.20	32.70	-2.50%	2,099,243
Jun 30, 2026	33.20	34.50	32.95	34.05	33.53	4.13%	2,281,995
Jun 29, 2026	31.90	33.40	31.55	32.70	32.20	3.81%	2,381,170
Jun 26, 2026	33.65	33.65	31.50	31.50	31.02	-6.39%	4,566,331
Jun 25, 2026	34.90	34.90	33.50	33.65	33.14	-2.46%	2,685,981
Jun 24, 2026	33.80	34.85	33.80	34.50	33.98	0.88%	2,701,768
Jun 23, 2026	36.00	36.00	33.95	34.20	33.68	-4.47%	4,087,117
Jun 22, 2026	35.50	36.30	34.85	35.80	35.26	2.43%	4,215,799
Jun 18, 2026	35.40	35.70	34.70	34.95	34.42	-1.27%	4,011,734
Jun 17, 2026	34.10	35.80	34.00	35.40	34.86	3.06%	2,804,350
Jun 16, 2026	35.50	35.60	34.20	34.35	33.83	-1.86%	2,356,884
Jun 15, 2026	35.30	36.30	35.00	35.00	34.47	3.24%	5,293,413
Jun 12, 2026	35.10	35.55	33.85	33.90	33.39	-0.73%	2,982,946
Jun 11, 2026	33.70	34.25	32.60	34.15	33.63	2.55%	2,818,248
Jun 10, 2026	34.05	35.25	33.25	33.30	32.80	-4.03%	3,775,164
Jun 9, 2026	34.75	35.05	33.55	34.70	34.17	0.73%	3,974,519
Jun 8, 2026	33.75	34.75	33.75	34.45	33.93	-8.13%	4,315,992
Jun 5, 2026	39.00	39.50	37.35	37.50	36.93	-3.85%	4,671,719
Jun 4, 2026	40.70	40.75	38.90	39.00	38.41	-3.82%	6,235,593
Jun 3, 2026	40.25	40.70	39.15	40.55	39.94	0.87%	7,967,829
Jun 2, 2026	38.85	40.30	38.45	40.20	39.59	3.61%	9,176,825
Jun 1, 2026	39.10	39.65	38.10	38.80	38.21	0.52%	7,954,792
May 29, 2026	37.00	39.40	36.45	38.60	38.02	6.93%	10,992,430
May 28, 2026	35.70	38.05	35.70	36.10	35.55	1.69%	9,716,466
May 27, 2026	36.00	36.70	34.75	35.50	34.96	0.28%	5,336,548
May 26, 2026	36.20	36.20	34.70	35.40	34.86	-1.12%	4,641,382
May 25, 2026	35.30	36.15	35.05	35.80	35.26	4.83%	7,177,530
May 22, 2026	33.00	34.30	32.95	34.15	33.63	4.43%	5,385,356