VIE:ALCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	60.85	62.08	60.59	61.34	61.34	1.12%	354
Apr 1, 2026	58.09	60.66	58.09	60.66	60.66	5.72%	177
Mar 31, 2026	56.14	58.07	56.14	57.38	57.38	1.22%	438
Mar 30, 2026	54.97	56.98	54.94	56.69	56.69	11.55%	1,095
Mar 27, 2026	50.81	50.82	49.46	50.82	50.82	1.11%	456
Mar 26, 2026	49.91	51.15	49.89	50.26	50.26	-0.71%	-
Mar 25, 2026	49.66	50.62	49.66	50.62	50.62	3.09%	99
Mar 24, 2026	48.01	49.11	47.92	49.11	49.11	1.44%	657
Mar 23, 2026	46.47	49.59	46.47	48.41	48.41	-2.03%	1,330
Mar 20, 2026	50.47	50.47	49.42	49.42	49.42	-2.23%	219
Mar 19, 2026	54.94	54.94	49.04	50.54	50.54	-11.16%	657
Mar 18, 2026	56.93	57.14	56.09	56.89	56.89	-1.66%	-
Mar 17, 2026	58.03	58.67	57.34	57.85	57.85	0.77%	219
Mar 16, 2026	56.55	58.31	55.99	57.41	57.41	2.81%	438
Mar 13, 2026	57.67	58.57	55.84	55.84	55.84	-2.68%	657
Mar 12, 2026	56.97	57.75	56.55	57.38	57.38	3.18%	939
Mar 11, 2026	52.82	55.61	52.82	55.61	55.61	5.52%	438
Mar 10, 2026	52.42	52.75	52.22	52.70	52.70	3.11%	-
Mar 6, 2026	52.29	52.62	49.46	51.11	51.02	-0.76%	1,086
Mar 5, 2026	54.15	54.15	51.50	51.50	51.41	-5.45%	318
Mar 4, 2026	54.98	57.38	54.47	54.47	54.38	1.97%	437
Mar 3, 2026	54.26	54.26	51.28	53.42	53.33	-2.80%	1,076
Mar 2, 2026	54.24	55.05	53.33	54.96	54.87	4.01%	657
Feb 27, 2026	53.40	54.31	52.84	52.84	52.75	-2.49%	220
Feb 26, 2026	54.56	55.45	53.33	54.19	54.10	-1.94%	258
Feb 25, 2026	52.84	55.26	52.46	55.26	55.17	7.01%	100
Feb 24, 2026	51.16	51.64	50.72	51.64	51.55	3.60%	-
Feb 23, 2026	50.93	51.51	49.85	49.85	49.76	-2.00%	-
Feb 20, 2026	51.15	51.47	50.44	50.86	50.77	2.75%	219
Feb 19, 2026	50.87	50.87	49.15	49.50	49.42	-4.13%	219
Feb 18, 2026	48.88	51.63	48.88	51.63	51.54	7.61%	18
Feb 17, 2026	50.14	50.27	47.98	47.98	47.90	-5.29%	219
Feb 16, 2026	50.65	51.08	50.65	50.66	50.57	0.08%	-
Feb 13, 2026	51.03	51.03	48.46	50.62	50.53	1.26%	1,115
Feb 12, 2026	53.47	53.63	49.99	49.99	49.91	-5.34%	-
Feb 11, 2026	52.46	54.09	52.46	52.81	52.72	0.88%	438
Feb 10, 2026	51.83	52.35	51.77	52.35	52.26	0.58%	-
Feb 9, 2026	50.34	52.05	49.89	52.05	51.96	3.34%	-
Feb 6, 2026	47.62	50.37	47.62	50.37	50.28	4.83%	-
Feb 5, 2026	48.67	49.10	47.33	48.05	47.97	-4.36%	895
Feb 4, 2026	52.35	52.35	50.24	50.24	50.16	-2.31%	-
Feb 3, 2026	49.86	51.58	49.86	51.43	51.34	6.14%	438
Feb 2, 2026	45.89	48.46	45.89	48.46	48.37	0.40%	1,165
Jan 30, 2026	48.89	49.46	47.30	48.26	48.18	-4.89%	976
Jan 29, 2026	50.90	52.75	50.74	50.74	50.65	2.65%	659
Jan 28, 2026	51.64	51.64	49.43	49.43	49.35	-1.09%	-
Jan 27, 2026	49.20	50.27	48.20	49.98	49.89	-0.37%	968
Jan 26, 2026	52.75	53.57	50.16	50.16	50.08	-3.93%	-
Jan 23, 2026	54.37	54.37	49.28	52.21	52.12	-4.39%	1,097
Jan 22, 2026	54.59	54.86	54.36	54.61	54.52	0.24%	-