VIE:ALKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.98	35.14	34.80	35.02	35.02	-0.17%	478
Jun 1, 2026	35.56	35.62	35.08	35.08	35.08	-2.07%	-
May 29, 2026	35.78	35.98	35.54	35.82	35.82	0.79%	-
May 28, 2026	35.36	35.54	35.26	35.54	35.54	-0.28%	-
May 27, 2026	35.64	35.94	35.64	35.64	35.64	1.65%	-
May 26, 2026	35.26	35.26	34.80	35.06	35.06	-1.85%	-
May 25, 2026	35.42	35.76	35.42	35.72	35.72	1.48%	-
May 22, 2026	35.30	35.30	35.10	35.20	35.20	0.23%	-
May 21, 2026	34.56	35.12	34.56	35.12	35.12	1.62%	-
May 20, 2026	33.64	34.56	33.64	34.56	34.56	2.80%	-
May 19, 2026	33.38	33.86	33.38	33.62	33.62	0.84%	-
May 18, 2026	34.08	34.10	33.22	33.34	33.34	-1.24%	-
May 15, 2026	33.80	33.86	33.76	33.76	33.76	-1.34%	-
May 14, 2026	34.08	34.22	34.08	34.22	34.22	1.12%	-
May 13, 2026	33.68	33.94	33.68	33.84	33.84	0.77%	-
May 12, 2026	33.38	33.68	33.38	33.58	33.58	0.06%	-
May 11, 2026	34.22	34.26	33.56	33.56	33.56	-1.64%	249
May 8, 2026	34.30	34.30	34.02	34.12	34.12	-0.87%	-
May 7, 2026	34.74	34.74	34.42	34.42	34.42	-0.23%	-
May 6, 2026	34.18	34.50	33.86	34.50	34.50	0.17%	-
May 5, 2026	34.32	34.44	33.70	34.44	34.44	-0.23%	2,604
May 4, 2026	32.62	34.78	32.62	34.52	34.52	8.28%	5,142
Apr 30, 2026	31.58	31.88	31.58	31.88	31.88	1.66%	-
Apr 29, 2026	31.36	31.64	31.36	31.36	31.36	0.13%	-
Apr 28, 2026	30.68	31.32	30.68	31.32	31.32	2.09%	-
Apr 27, 2026	30.38	30.68	30.32	30.68	30.68	1.59%	-
Apr 24, 2026	29.84	30.24	29.84	30.20	30.20	-0.13%	340
Apr 23, 2026	30.42	30.42	30.24	30.24	30.24	-1.24%	-
Apr 22, 2026	30.08	30.62	30.08	30.62	30.62	2.07%	738
Apr 21, 2026	30.24	30.32	29.86	30.00	30.00	1.28%	-
Apr 20, 2026	28.18	30.54	27.92	29.62	29.62	4.52%	-
Apr 17, 2026	28.16	28.34	28.16	28.34	28.34	1.00%	-
Apr 16, 2026	28.74	28.74	28.06	28.06	28.06	-2.03%	-
Apr 15, 2026	29.08	29.08	28.64	28.64	28.64	-0.90%	372
Apr 14, 2026	28.76	28.90	28.70	28.90	28.90	0.35%	-
Apr 13, 2026	28.18	28.80	28.18	28.80	28.80	1.12%	-
Apr 10, 2026	28.16	28.48	28.16	28.48	28.48	2.30%	-
Apr 9, 2026	27.80	27.84	27.76	27.84	27.84	0.65%	-
Apr 8, 2026	27.68	27.90	27.66	27.66	27.66	1.54%	-
Apr 7, 2026	27.34	27.36	27.24	27.24	27.24	-0.80%	-
Apr 2, 2026	27.20	27.46	27.10	27.46	27.46	-0.29%	-
Apr 1, 2026	27.30	27.54	27.30	27.54	27.54	1.85%	-
Mar 31, 2026	27.04	27.12	27.04	27.04	27.04	0.52%	-
Mar 30, 2026	26.96	27.10	26.90	26.90	26.90	-0.37%	-
Mar 27, 2026	27.56	27.56	27.00	27.00	27.00	-0.59%	-
Mar 26, 2026	26.44	27.40	26.44	27.16	27.16	1.57%	-
Mar 25, 2026	26.34	26.74	25.92	26.74	26.74	1.29%	-
Mar 24, 2026	26.80	26.80	26.40	26.40	26.40	-1.93%	-
Mar 23, 2026	26.70	27.16	26.66	26.92	26.92	-2.11%	-
Mar 20, 2026	27.66	27.66	27.50	27.50	27.50	0.66%	-