VIE:ALCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	38.01	38.01	37.56	37.79	37.79	0.27%	-
Oct 7, 2026	38.52	38.52	37.53	37.69	37.69	-2.46%	-
Oct 6, 2026	39.05	39.13	38.64	38.64	38.64	-0.36%	5
Oct 5, 2026	37.56	38.78	37.45	38.78	38.78	3.86%	-
Oct 2, 2026	37.28	37.66	37.28	37.34	37.34	1.97%	-
Oct 1, 2026	37.30	37.30	36.62	36.62	36.62	-1.69%	-
Sep 30, 2026	37.16	37.25	36.92	37.25	37.25	1.55%	-
Sep 29, 2026	37.23	37.44	36.68	36.68	36.68	-1.05%	-
Sep 28, 2026	37.31	37.31	36.85	37.07	37.07	-1.64%	-
Sep 25, 2026	37.64	37.69	37.20	37.69	37.69	1.02%	-
Sep 24, 2026	38.63	38.93	37.31	37.31	37.31	-4.77%	-
Sep 23, 2026	39.01	39.18	38.88	39.18	39.18	1.11%	-
Sep 22, 2026	39.05	39.11	38.75	38.75	38.75	0.10%	-
Sep 21, 2026	39.17	39.25	38.71	38.71	38.71	-1.43%	-
Sep 18, 2026	41.19	41.35	39.27	39.27	39.27	-4.20%	-
Sep 17, 2026	40.75	41.12	40.75	40.99	40.99	-0.05%	516
Sep 16, 2026	40.46	41.01	40.37	41.01	41.01	1.91%	217
Sep 15, 2026	40.67	40.96	40.20	40.24	40.24	-1.30%	330
Sep 14, 2026	41.56	41.56	40.62	40.77	40.77	-2.39%	-
Sep 11, 2026	41.92	42.30	41.42	41.77	41.77	-1.51%	434
Sep 10, 2026	43.11	43.27	42.41	42.41	42.41	-2.93%	217
Sep 9, 2026	44.62	45.53	43.69	43.69	43.69	-3.32%	826
Sep 8, 2026	43.29	45.20	43.26	45.19	45.19	5.39%	217
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