Alpha Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.50	12.75	12.30	12.40	12.40	-0.80%	71,049
May 7, 2026	12.75	12.75	12.40	12.50	12.50	-1.19%	102,273
May 6, 2026	12.75	12.80	12.50	12.65	12.65	-0.78%	71,062
May 5, 2026	12.50	12.75	12.45	12.75	12.75	0.39%	68,091
May 4, 2026	12.80	12.80	12.55	12.70	12.70	-	28,117
Apr 30, 2026	12.90	12.90	12.50	12.70	12.70	1.60%	57,216
Apr 29, 2026	12.50	12.75	12.40	12.50	12.50	-0.79%	37,009
Apr 28, 2026	12.75	12.75	12.35	12.60	12.60	-0.40%	25,024
Apr 27, 2026	12.90	12.90	12.30	12.65	12.65	-0.39%	25,215
Apr 24, 2026	12.70	12.75	12.30	12.70	12.70	-0.78%	115,077
Apr 23, 2026	12.80	12.85	12.65	12.80	12.80	-0.39%	44,217
Apr 22, 2026	12.80	12.90	12.65	12.85	12.85	-0.39%	114,046
Apr 21, 2026	12.95	12.95	12.65	12.90	12.90	-0.77%	106,033
Apr 20, 2026	13.05	13.05	12.50	13.00	13.00	-	164,954
Apr 17, 2026	13.00	13.15	12.95	13.00	13.00	-1.14%	29,273
Apr 16, 2026	13.15	13.15	13.00	13.15	13.15	-	65,631
Apr 15, 2026	13.60	13.60	13.00	13.15	13.15	-1.50%	40,439
Apr 14, 2026	13.40	13.65	13.10	13.35	13.35	-0.74%	43,069
Apr 13, 2026	12.95	13.90	12.95	13.45	13.45	3.86%	165,118
Apr 10, 2026	13.00	13.45	12.70	12.95	12.95	1.17%	114,722
Apr 9, 2026	12.90	12.90	12.60	12.80	12.80	-	12,162
Apr 8, 2026	13.05	13.15	12.70	12.80	12.80	-0.78%	34,373
Apr 7, 2026	13.00	13.15	12.90	12.90	12.90	-0.39%	19,418
Apr 2, 2026	12.65	12.95	12.65	12.95	12.95	2.78%	43,160
Apr 1, 2026	12.70	13.50	12.60	12.60	12.60	-2.70%	123,339
Mar 31, 2026	13.15	13.15	12.65	12.95	12.95	1.17%	33,095
Mar 30, 2026	13.10	13.10	12.50	12.80	12.80	0.79%	42,366
Mar 27, 2026	12.50	13.30	12.50	12.70	12.70	-0.39%	119,372
Mar 26, 2026	13.10	13.10	12.65	12.75	12.75	-0.39%	30,085
Mar 25, 2026	12.80	13.20	12.55	12.80	12.80	-	69,617
Mar 24, 2026	12.75	13.20	12.45	12.80	12.80	-	39,771
Mar 23, 2026	12.95	12.95	12.75	12.80	12.80	-	13,977
Mar 20, 2026	12.70	13.15	12.70	12.80	12.80	-0.78%	37,017
Mar 19, 2026	13.10	13.10	12.70	12.90	12.90	-1.90%	41,888
Mar 18, 2026	13.25	13.80	12.85	13.15	13.15	-	77,398
Mar 17, 2026	13.15	13.20	12.75	13.15	13.15	0.38%	60,693
Mar 16, 2026	13.00	13.10	12.80	13.10	13.10	0.77%	18,920
Mar 13, 2026	12.80	13.15	12.80	13.00	13.00	-0.38%	63,184
Mar 12, 2026	13.15	13.15	12.60	13.05	13.05	0.77%	70,309
Mar 11, 2026	12.80	13.15	12.60	12.95	12.95	2.37%	33,369
Mar 10, 2026	12.60	12.95	12.20	12.65	12.65	-	22,033
Mar 9, 2026	12.75	12.95	12.15	12.65	12.65	-1.17%	54,124
Mar 6, 2026	12.85	13.05	12.30	12.80	12.80	1.19%	60,154
Mar 5, 2026	12.70	13.05	12.45	12.65	12.65	1.61%	24,266
Mar 4, 2026	12.05	12.65	12.05	12.45	12.45	-2.35%	54,020
Mar 3, 2026	12.50	12.85	12.50	12.75	12.75	-1.16%	45,201
Mar 2, 2026	12.20	13.25	12.20	12.90	12.90	-0.39%	29,211
Feb 26, 2026	13.10	13.25	12.80	12.95	12.95	-1.15%	72,298
Feb 25, 2026	13.25	13.35	12.85	13.10	13.10	-	37,131
Feb 24, 2026	13.00	13.25	12.70	13.10	13.10	0.77%	68,236