Alpha Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	34.15	34.15	31.70	32.20	32.20	-4.31%	2,435,435
Jul 13, 2026	34.20	34.80	33.25	33.65	33.65	-0.30%	1,622,084
Jul 9, 2026	34.70	35.60	33.75	33.75	33.75	-1.46%	2,149,987
Jul 8, 2026	34.20	34.55	33.20	34.25	34.25	0.59%	1,856,660
Jul 7, 2026	35.65	35.90	33.70	34.05	34.05	-3.81%	2,601,849
Jul 6, 2026	36.05	36.30	35.30	35.40	35.40	-1.67%	3,800,191
Jul 3, 2026	34.20	36.45	34.15	36.00	36.00	5.73%	6,376,747
Jul 2, 2026	33.40	34.20	32.80	34.05	34.05	2.56%	1,433,792
Jul 1, 2026	34.60	34.80	33.15	33.20	33.20	-2.50%	2,099,243
Jun 30, 2026	33.20	34.50	32.95	34.05	34.05	4.13%	2,281,995
Jun 29, 2026	31.90	33.40	31.55	32.70	32.70	3.81%	2,381,170
Jun 26, 2026	33.65	33.65	31.50	31.50	31.50	-6.39%	4,566,331
Jun 25, 2026	34.90	34.90	33.50	33.65	33.65	-2.46%	2,685,981
Jun 24, 2026	33.80	34.85	33.80	34.50	34.50	0.88%	2,701,768
Jun 23, 2026	36.00	36.00	33.95	34.20	34.20	-4.47%	4,087,117
Jun 22, 2026	35.50	36.30	34.85	35.80	35.80	2.43%	4,215,799
Jun 18, 2026	35.40	35.70	34.70	34.95	34.95	-1.27%	4,011,734
Jun 17, 2026	34.10	35.80	34.00	35.40	35.40	3.06%	2,804,350
Jun 16, 2026	35.50	35.60	34.20	34.35	34.35	-1.86%	2,356,884
Jun 15, 2026	35.30	36.30	35.00	35.00	35.00	3.24%	5,293,413
Jun 12, 2026	35.10	35.55	33.85	33.90	33.90	-0.73%	2,982,946
Jun 11, 2026	33.70	34.25	32.60	34.15	34.15	2.55%	2,818,248
Jun 10, 2026	34.05	35.25	33.25	33.30	33.30	-4.03%	3,775,164
Jun 9, 2026	34.75	35.05	33.55	34.70	34.70	0.73%	3,974,519
Jun 8, 2026	33.75	34.75	33.75	34.45	34.45	-8.13%	4,315,992
Jun 5, 2026	39.00	39.50	37.35	37.50	37.50	-3.85%	4,671,719
Jun 4, 2026	40.70	40.75	38.90	39.00	39.00	-3.82%	6,231,163
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