VIE:ALCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	67.04	70.96	67.04	70.96	70.96	4.97%	-
Jun 1, 2026	66.94	67.60	66.58	67.60	67.60	3.65%	-
May 29, 2026	65.14	65.24	64.68	65.22	65.22	2.16%	-
May 28, 2026	62.52	63.84	62.40	63.84	63.84	2.27%	-
May 27, 2026	64.12	64.12	61.66	62.42	62.42	-1.67%	-
May 26, 2026	62.26	63.48	62.26	63.48	63.48	3.42%	-
May 25, 2026	61.62	61.62	61.16	61.38	61.38	-1.92%	-
May 22, 2026	57.92	62.58	57.76	62.58	62.58	10.21%	-
May 21, 2026	54.86	56.78	54.86	56.78	56.78	2.12%	-
May 20, 2026	55.34	56.28	55.34	55.60	55.60	3.42%	-
May 19, 2026	53.26	53.76	53.26	53.76	53.76	0.35%	-
May 15, 2026	55.50	55.50	53.66	53.66	53.57	-6.29%	-
May 14, 2026	58.86	58.86	57.26	57.26	57.17	-3.24%	-
May 13, 2026	58.20	59.18	58.20	59.18	59.09	9.35%	-
May 12, 2026	55.34	55.38	54.12	54.12	54.03	-2.56%	-
May 11, 2026	53.50	55.54	53.50	55.54	55.45	3.93%	-
May 8, 2026	53.88	54.02	53.44	53.44	53.35	-1.94%	-
May 7, 2026	53.86	54.68	53.76	54.50	54.41	1.45%	-
May 6, 2026	54.42	54.72	53.72	53.72	53.63	-1.03%	-
May 5, 2026	53.66	54.84	53.66	54.28	54.19	3.35%	-
May 4, 2026	54.20	54.20	52.52	52.52	52.44	-3.31%	177
Apr 30, 2026	53.56	54.32	53.56	54.32	54.23	2.03%	-
Apr 29, 2026	54.38	54.48	53.24	53.24	53.15	-2.42%	-
Apr 28, 2026	57.64	57.64	54.56	54.56	54.47	-3.19%	-
Apr 27, 2026	56.26	56.56	56.08	56.36	56.27	-0.04%	-
Apr 24, 2026	56.30	56.38	56.06	56.38	56.29	-1.54%	-
Apr 23, 2026	58.04	58.04	57.26	57.26	57.17	-1.17%	-
Apr 22, 2026	58.08	58.22	57.58	57.94	57.85	3.10%	50
Apr 21, 2026	57.00	57.16	56.20	56.20	56.11	-0.71%	-
Apr 20, 2026	56.50	56.68	56.02	56.60	56.51	2.95%	-
Apr 17, 2026	58.36	58.36	53.86	54.98	54.89	-9.09%	354
Apr 16, 2026	60.28	60.48	60.24	60.48	60.38	1.34%	-
Apr 15, 2026	61.20	61.26	59.68	59.68	59.58	-1.87%	-
Apr 14, 2026	62.36	62.84	60.82	60.82	60.72	-3.03%	-
Apr 13, 2026	62.42	62.76	62.42	62.72	62.62	0.03%	-
Apr 10, 2026	62.78	63.40	62.62	62.70	62.60	-0.89%	-
Apr 9, 2026	61.98	63.26	61.96	63.26	63.16	4.91%	-
Apr 8, 2026	64.16	64.16	60.02	60.30	60.20	-4.26%	354
Apr 7, 2026	61.12	62.98	61.12	62.98	62.88	2.67%	-
Apr 2, 2026	60.85	62.08	60.59	61.34	61.24	1.12%	354
Apr 1, 2026	58.09	60.66	58.09	60.66	60.56	5.72%	177
Mar 31, 2026	56.14	58.07	56.14	57.38	57.29	1.22%	438
Mar 30, 2026	54.97	56.98	54.94	56.69	56.60	11.55%	1,095
Mar 27, 2026	50.81	50.82	49.46	50.82	50.74	1.11%	456
Mar 26, 2026	49.91	51.15	49.89	50.26	50.18	-0.71%	-
Mar 25, 2026	49.66	50.62	49.66	50.62	50.54	3.09%	99
Mar 24, 2026	48.01	49.11	47.92	49.11	49.03	1.44%	657
Mar 23, 2026	46.47	49.59	46.47	48.41	48.33	-2.03%	1,330
Mar 20, 2026	50.47	50.47	49.42	49.42	49.34	-2.23%	219
Mar 19, 2026	54.94	54.94	49.04	50.54	50.46	-11.16%	657