Alpha Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	15.35	16.45	15.00	16.45	16.45	8.94%	240,288
Jul 20, 2026	16.15	16.55	15.10	15.10	15.10	-6.50%	226,671
Jul 17, 2026	17.05	17.10	15.60	16.15	16.15	-5.56%	211,938
Jul 16, 2026	16.75	17.45	16.70	17.10	17.10	-0.58%	275,500
Jul 15, 2026	16.50	17.40	16.35	17.20	17.20	4.24%	229,125
Jul 14, 2026	17.00	17.55	15.80	16.50	16.50	-2.08%	243,967
Jul 13, 2026	16.60	17.80	16.20	16.85	16.85	0.30%	399,283
Jul 9, 2026	15.80	16.80	15.70	16.80	16.80	9.80%	527,229
Jul 8, 2026	15.30	15.35	14.90	15.30	15.30	-	101,931
Jul 7, 2026	16.20	16.20	15.30	15.30	15.30	-4.97%	89,405
Jul 6, 2026	16.30	16.30	16.00	16.10	16.10	1.58%	150,415
Jul 3, 2026	15.65	15.85	15.40	15.85	15.85	0.32%	108,494
Jul 2, 2026	15.15	15.90	15.15	15.80	15.80	2.93%	176,647
Jul 1, 2026	15.35	15.85	15.15	15.35	15.35	-0.32%	236,306
Jun 30, 2026	16.00	16.00	15.05	15.40	15.40	-5.23%	369,696
Jun 29, 2026	15.90	16.75	15.90	16.25	16.25	-6.88%	625,405
Jun 26, 2026	18.00	18.25	15.50	17.45	17.45	5.12%	2,007,212
Jun 25, 2026	16.60	16.60	16.60	16.60	16.60	9.93%	636,601
Jun 24, 2026	14.25	15.10	14.05	15.10	15.10	9.82%	786,218
Jun 23, 2026	12.70	13.75	12.70	13.75	13.75	10.00%	418,671
Jun 22, 2026	12.30	12.75	12.20	12.50	12.50	2.04%	149,762
Jun 18, 2026	12.35	12.35	12.10	12.25	12.25	-	54,143
Jun 17, 2026	12.30	12.30	12.05	12.25	12.25	-0.41%	37,109
Jun 16, 2026	12.15	12.30	12.10	12.30	12.30	1.23%	56,362
Jun 15, 2026	12.25	12.25	12.05	12.15	12.15	0.41%	49,068
Jun 12, 2026	11.80	12.15	11.75	12.10	12.10	-0.41%	49,972
Jun 11, 2026	11.80	12.15	11.80	12.15	12.15	-	52,088
Jun 10, 2026	11.50	12.30	11.50	12.15	12.15	-1.62%	98,234
Jun 9, 2026	12.30	12.40	12.15	12.35	12.35	0.41%	39,806
Jun 8, 2026	11.60	12.30	11.60	12.30	12.30	-1.20%	48,868
Jun 5, 2026	12.45	12.50	12.10	12.45	12.45	-	74,006
Jun 4, 2026	12.40	12.55	12.25	12.45	12.45	0.40%	62,007
Jun 3, 2026	12.45	12.45	12.15	12.40	12.40	-	137,489
Jun 2, 2026	12.50	12.50	12.15	12.40	12.40	-	165,090
Jun 1, 2026	12.40	12.50	12.00	12.40	12.40	-0.80%	73,113
May 29, 2026	12.70	12.70	12.45	12.50	12.50	-1.19%	57,734
May 28, 2026	12.70	12.85	12.45	12.65	12.65	-0.39%	61,056
May 27, 2026	12.75	12.90	12.50	12.70	12.70	-0.39%	82,027
May 26, 2026	12.85	12.95	12.60	12.75	12.75	-0.78%	60,673
May 25, 2026	12.95	13.20	12.65	12.85	12.85	-0.39%	87,652
May 22, 2026	12.35	12.95	12.25	12.90	12.90	4.45%	217,761
May 21, 2026	12.45	12.50	12.10	12.35	12.35	1.65%	81,788
May 20, 2026	12.00	12.30	11.95	12.15	12.15	0.83%	56,221
May 19, 2026	12.00	12.15	11.90	12.05	12.05	-	98,461
May 18, 2026	12.10	12.40	12.00	12.05	12.05	-1.23%	63,879
May 15, 2026	12.10	12.35	12.00	12.20	12.20	-	162,983
May 14, 2026	12.30	12.40	12.10	12.20	12.20	-0.81%	166,074
May 13, 2026	12.35	12.45	12.25	12.30	12.30	-1.20%	82,414
May 12, 2026	12.35	12.70	12.25	12.45	12.45	1.22%	86,229
May 11, 2026	12.65	12.65	12.20	12.30	12.30	-0.81%	104,329