VIE:ALCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	43.10	43.10	42.88	42.88	42.88	-1.52%	-
Sep 4, 2026	43.86	44.02	43.12	43.54	43.54	-1.07%	214
Sep 3, 2026	44.00	45.05	44.00	44.01	44.01	-0.56%	-
Sep 2, 2026	44.05	44.26	43.81	44.26	44.26	0.89%	523
Sep 1, 2026	43.25	43.87	42.48	43.87	43.87	1.86%	200
Aug 31, 2026	43.39	43.76	43.07	43.07	43.07	-1.28%	217
Aug 28, 2026	43.96	44.19	43.63	43.63	43.63	-0.05%	-
Aug 27, 2026	42.65	43.65	42.40	43.65	43.65	2.42%	-
Aug 26, 2026	43.71	43.74	42.62	42.62	42.62	-1.64%	-
Aug 25, 2026	42.63	43.33	42.24	43.33	43.33	0.42%	-
Aug 24, 2026	44.67	44.67	43.15	43.15	43.15	-3.77%	-
Aug 21, 2026	43.46	45.51	43.46	44.84	44.84	4.30%	509
Aug 20, 2026	44.23	44.23	42.99	42.99	42.99	-1.58%	520
Aug 19, 2026	42.92	43.86	42.72	43.68	43.68	2.58%	-
Aug 18, 2026	44.57	44.57	42.58	42.58	42.58	-2.70%	-
Aug 17, 2026	43.61	43.76	43.29	43.76	43.76	0.83%	-
Aug 14, 2026	42.94	43.40	42.78	43.40	43.40	-0.98%	217
Aug 13, 2026	44.55	44.55	43.52	43.83	43.83	-4.36%	624
Aug 12, 2026	47.80	47.80	45.83	45.83	45.83	-0.35%	-
Aug 11, 2026	44.70	47.02	44.64	45.99	45.99	6.80%	1,049
Aug 7, 2026	41.68	43.15	41.68	43.15	43.06	3.38%	434
Aug 6, 2026	41.68	41.74	41.11	41.74	41.66	1.14%	-
Aug 5, 2026	40.85	41.84	40.85	41.27	41.19	2.25%	217
Aug 4, 2026	39.57	40.36	39.53	40.36	40.28	4.83%	-
Aug 3, 2026	39.71	39.75	38.49	38.50	38.42	-2.06%	-
Jul 31, 2026	39.29	39.43	39.09	39.31	39.23	2.45%	-
Jul 30, 2026	37.61	38.53	37.61	38.37	38.29	2.08%	217
Jul 29, 2026	38.88	39.52	37.59	37.59	37.51	-3.42%	-
Jul 28, 2026	38.81	38.94	38.66	38.92	38.84	0.23%	217
Jul 27, 2026	39.28	39.41	38.49	38.83	38.75	-1.80%	-
Jul 24, 2026	39.61	40.17	39.52	39.54	39.46	-0.18%	-
Jul 23, 2026	40.56	40.67	39.61	39.61	39.53	-3.48%	217
Jul 22, 2026	39.04	41.04	39.04	41.04	40.96	5.53%	-
Jul 21, 2026	38.92	39.10	38.31	38.89	38.81	2.23%	434
Jul 20, 2026	39.21	39.26	38.00	38.04	37.96	-2.41%	1,619
Jul 17, 2026	40.45	40.61	38.98	38.98	38.90	-5.00%	554
Jul 16, 2026	42.28	42.38	41.03	41.03	40.95	-1.54%	66
Jul 15, 2026	42.95	43.32	41.67	41.67	41.59	-2.64%	217
Jul 14, 2026	43.15	44.02	42.80	42.80	42.71	-0.58%	217
Jul 13, 2026	42.28	43.05	42.09	43.05	42.96	1.39%	160
Jul 10, 2026	42.74	42.89	42.46	42.46	42.37	-0.84%	651
Jul 9, 2026	42.48	42.82	41.89	42.82	42.73	2.71%	434
Jul 8, 2026	42.55	43.37	41.69	41.69	41.61	-1.44%	951
Jul 7, 2026	43.49	44.00	41.98	42.30	42.22	-4.73%	1,736
Jul 6, 2026	43.53	44.56	43.27	44.40	44.31	2.90%	2,472
Jul 3, 2026	42.65	43.15	42.65	43.15	43.06	0.61%	-
Jul 2, 2026	42.08	44.15	41.94	42.89	42.80	2.31%	3,789
Jul 1, 2026	43.57	43.87	40.92	41.92	41.84	-9.56%	4,053
Jun 30, 2026	46.80	47.68	46.21	46.35	46.26	0.15%	1,062
Jun 29, 2026	47.17	47.80	46.28	46.28	46.19	-2.18%	708