Alternus Clean Energy Inc (ALCE)
NASDAQ: ALCE · Real-Time Price · USD
1.380
-0.130 (-8.61%)
At close: Nov 20, 2024, 4:00 PM
1.350
-0.030 (-2.17%)
After-hours: Nov 20, 2024, 7:58 PM EST
Alternus Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.38 | 1.50 | 1.36 | 1.38 | 1.38 | -8.61% | 246,049 |
| Nov 19, 2024 | 1.67 | 1.72 | 1.31 | 1.51 | 1.51 | -4.43% | 11,280,250 |
| Nov 18, 2024 | 1.74 | 1.74 | 1.55 | 1.58 | 1.58 | -9.71% | 54,753 |
| Nov 15, 2024 | 1.75 | 1.86 | 1.63 | 1.75 | 1.75 | - | 285,434 |
| Nov 14, 2024 | 1.67 | 2.20 | 1.67 | 1.75 | 1.75 | 0.57% | 626,714 |
| Nov 13, 2024 | 1.77 | 1.88 | 1.72 | 1.74 | 1.74 | -2.79% | 79,413 |
| Nov 12, 2024 | 1.90 | 1.90 | 1.71 | 1.79 | 1.79 | -9.60% | 105,321 |
| Nov 11, 2024 | 1.99 | 2.00 | 1.81 | 1.98 | 1.98 | -1.98% | 123,900 |
| Nov 8, 2024 | 2.14 | 2.24 | 1.90 | 2.02 | 2.02 | -2.88% | 545,457 |
| Nov 7, 2024 | 2.27 | 2.27 | 1.95 | 2.08 | 2.08 | -5.02% | 58,257 |
| Nov 6, 2024 | 2.33 | 2.35 | 2.11 | 2.19 | 2.19 | -7.98% | 171,942 |
| Nov 5, 2024 | 2.39 | 2.84 | 2.35 | 2.38 | 2.38 | -0.42% | 403,100 |
| Nov 4, 2024 | 2.54 | 2.56 | 2.29 | 2.39 | 2.39 | -1.08% | 51,138 |
| Nov 1, 2024 | 2.48 | 2.52 | 2.35 | 2.42 | 2.42 | -0.17% | 36,393 |
| Oct 31, 2024 | 2.65 | 2.65 | 2.37 | 2.42 | 2.42 | -11.19% | 86,454 |
| Oct 30, 2024 | 2.48 | 2.83 | 2.41 | 2.73 | 2.73 | 10.77% | 200,595 |
| Oct 29, 2024 | 2.53 | 2.54 | 2.40 | 2.46 | 2.46 | -2.77% | 35,916 |
| Oct 28, 2024 | 2.60 | 2.68 | 2.43 | 2.53 | 2.53 | -3.44% | 236,594 |
| Oct 25, 2024 | 2.56 | 2.73 | 2.26 | 2.62 | 2.62 | 1.95% | 258,167 |
| Oct 24, 2024 | 2.68 | 2.75 | 2.47 | 2.57 | 2.57 | -6.55% | 181,726 |
| Oct 23, 2024 | 2.41 | 2.90 | 2.30 | 2.75 | 2.75 | 10.00% | 399,252 |
| Oct 22, 2024 | 2.56 | 2.62 | 2.43 | 2.50 | 2.50 | -4.21% | 75,367 |
| Oct 21, 2024 | 2.60 | 2.77 | 2.48 | 2.61 | 2.61 | - | 177,155 |
| Oct 18, 2024 | 2.51 | 2.80 | 2.47 | 2.61 | 2.61 | -0.76% | 321,522 |
| Oct 17, 2024 | 2.51 | 3.09 | 2.42 | 2.63 | 2.63 | 10.50% | 917,987 |
| Oct 16, 2024 | 2.47 | 2.53 | 2.14 | 2.38 | 2.38 | -5.93% | 483,863 |
| Oct 15, 2024 | 2.54 | 2.95 | 2.31 | 2.53 | 2.53 | 4.12% | 376,612 |
| Oct 14, 2024 | 2.60 | 2.60 | 2.30 | 2.43 | 2.43 | -7.95% | 453,035 |
| Oct 11, 2024 | 2.29 | 3.19 | 2.29 | 2.64 | 2.64 | 21.77% | 1,268,714 |
| Oct 10, 2024 | 2.48 | 2.64 | 2.17 | 2.17 | 2.17 | -19.55% | 163,383 |
| Oct 9, 2024 | 2.73 | 2.73 | 2.20 | 2.70 | 2.70 | -25.20% | 505,196 |
| Oct 8, 2024 | 7.75 | 8.00 | 3.60 | 3.60 | 3.60 | -3.87% | 5,319,830 |
| Oct 7, 2024 | 3.73 | 3.75 | 3.67 | 3.75 | 3.75 | -0.05% | 2,122 |
| Oct 4, 2024 | 3.94 | 3.94 | 3.55 | 3.75 | 3.75 | -6.25% | 7,415 |
| Oct 3, 2024 | 4.03 | 4.13 | 3.88 | 4.00 | 4.00 | -1.84% | 5,895 |
| Oct 2, 2024 | 4.25 | 4.46 | 4.03 | 4.08 | 4.08 | -4.12% | 2,486 |
| Oct 1, 2024 | 4.48 | 4.48 | 4.06 | 4.25 | 4.25 | - | 4,970 |
| Sep 30, 2024 | 4.06 | 5.00 | 4.06 | 4.25 | 4.25 | 6.44% | 14,973 |
| Sep 27, 2024 | 4.00 | 4.19 | 3.80 | 3.99 | 3.99 | -2.01% | 1,941 |
| Sep 26, 2024 | 3.94 | 4.11 | 3.84 | 4.08 | 4.08 | 0.69% | 2,323 |
| Sep 25, 2024 | 4.09 | 4.10 | 3.80 | 4.05 | 4.05 | 2.64% | 1,436 |
| Sep 24, 2024 | 4.05 | 4.18 | 3.89 | 3.94 | 3.94 | 1.36% | 3,132 |
| Sep 23, 2024 | 4.25 | 4.25 | 3.79 | 3.89 | 3.89 | -8.75% | 5,835 |
| Sep 20, 2024 | 4.73 | 4.96 | 4.26 | 4.26 | 4.26 | -4.20% | 5,273 |
| Sep 19, 2024 | 4.58 | 4.99 | 4.43 | 4.45 | 4.45 | -1.77% | 2,403 |
| Sep 18, 2024 | 4.63 | 4.85 | 4.53 | 4.53 | 4.53 | -2.05% | 2,537 |
| Sep 17, 2024 | 4.78 | 5.00 | 4.55 | 4.63 | 4.63 | -1.07% | 1,949 |
| Sep 16, 2024 | 4.95 | 5.10 | 4.65 | 4.68 | 4.68 | -2.20% | 2,656 |
| Sep 13, 2024 | 4.99 | 5.25 | 4.78 | 4.78 | 4.78 | 0.10% | 2,887 |
| Sep 12, 2024 | 4.94 | 5.00 | 4.75 | 4.78 | 4.78 | 0.57% | 1,308 |
| Sep 11, 2024 | 4.79 | 5.02 | 4.70 | 4.75 | 4.75 | -3.50% | 6,999 |
| Sep 10, 2024 | 4.90 | 5.00 | 4.88 | 4.92 | 4.92 | -3.05% | 2,012 |
| Sep 9, 2024 | 5.06 | 5.18 | 4.79 | 5.08 | 5.08 | 1.00% | 1,206 |
| Sep 6, 2024 | 5.08 | 5.25 | 4.88 | 5.03 | 5.03 | -3.83% | 1,335 |
| Sep 5, 2024 | 5.21 | 5.23 | 4.78 | 5.23 | 5.23 | 0.29% | 4,953 |
| Sep 4, 2024 | 5.25 | 5.37 | 5.08 | 5.21 | 5.21 | -3.34% | 3,197 |
| Sep 3, 2024 | 5.70 | 5.82 | 5.24 | 5.39 | 5.39 | -4.43% | 4,762 |
| Aug 30, 2024 | 5.97 | 6.18 | 5.62 | 5.64 | 5.64 | -5.10% | 2,366 |
| Aug 29, 2024 | 5.85 | 6.50 | 5.59 | 5.94 | 5.94 | -0.95% | 32,586 |
| Aug 28, 2024 | 6.07 | 6.50 | 5.48 | 6.00 | 6.00 | -4.00% | 36,977 |
| Aug 27, 2024 | 5.82 | 6.65 | 5.76 | 6.25 | 6.25 | 4.17% | 13,098 |
| Aug 26, 2024 | 5.84 | 6.24 | 5.51 | 6.00 | 6.00 | 4.31% | 15,222 |
| Aug 23, 2024 | 6.53 | 10.11 | 5.44 | 5.75 | 5.75 | -3.33% | 148,744 |
| Aug 22, 2024 | 5.55 | 6.58 | 5.55 | 5.95 | 5.95 | 4.61% | 3,010 |
| Aug 21, 2024 | 6.25 | 6.29 | 5.35 | 5.69 | 5.69 | -9.60% | 5,275 |
| Aug 20, 2024 | 6.68 | 6.75 | 5.68 | 6.29 | 6.29 | -2.45% | 4,020 |
| Aug 19, 2024 | 5.50 | 6.75 | 5.34 | 6.45 | 6.45 | 17.74% | 12,685 |
| Aug 16, 2024 | 5.49 | 5.49 | 5.41 | 5.48 | 5.48 | 3.85% | 897 |
| Aug 15, 2024 | 5.35 | 5.52 | 5.03 | 5.28 | 5.28 | -0.57% | 1,496 |
| Aug 14, 2024 | 5.66 | 5.75 | 5.31 | 5.31 | 5.31 | -7.42% | 3,143 |
| Aug 13, 2024 | 5.69 | 5.86 | 5.52 | 5.73 | 5.73 | 0.65% | 11,978 |
| Aug 12, 2024 | 6.00 | 6.05 | 5.53 | 5.69 | 5.69 | -2.90% | 1,757 |
| Aug 9, 2024 | 5.88 | 5.88 | 5.65 | 5.86 | 5.86 | 3.77% | 922 |
| Aug 8, 2024 | 5.58 | 5.75 | 5.29 | 5.65 | 5.65 | 2.15% | 2,386 |
| Aug 7, 2024 | 6.47 | 6.47 | 4.53 | 5.53 | 5.53 | -11.08% | 3,600 |
| Aug 6, 2024 | 6.22 | 6.22 | 5.75 | 6.22 | 6.22 | 3.93% | 686 |
| Aug 5, 2024 | 6.32 | 6.32 | 5.37 | 5.99 | 5.99 | -7.99% | 5,576 |
| Aug 2, 2024 | 7.45 | 7.45 | 6.27 | 6.51 | 6.51 | -13.27% | 5,644 |
| Aug 1, 2024 | 7.18 | 7.50 | 6.77 | 7.50 | 7.50 | - | 1,468 |
| Jul 31, 2024 | 7.48 | 7.80 | 7.13 | 7.50 | 7.50 | -1.32% | 1,765 |
| Jul 30, 2024 | 7.65 | 7.65 | 7.25 | 7.60 | 7.60 | -0.78% | 541 |
| Jul 29, 2024 | 7.47 | 7.67 | 6.78 | 7.66 | 7.66 | 2.47% | 1,823 |
| Jul 26, 2024 | 7.27 | 7.58 | 7.03 | 7.48 | 7.48 | 0.67% | 2,031 |
| Jul 25, 2024 | 7.29 | 7.54 | 6.88 | 7.43 | 7.43 | 3.85% | 2,329 |
| Jul 24, 2024 | 7.95 | 8.24 | 7.15 | 7.15 | 7.15 | -16.31% | 19,034 |
| Jul 23, 2024 | 8.74 | 8.75 | 8.08 | 8.54 | 8.54 | -2.24% | 3,157 |
| Jul 22, 2024 | 8.80 | 8.80 | 8.43 | 8.74 | 8.74 | 0.16% | 536 |
| Jul 19, 2024 | 9.69 | 9.73 | 7.78 | 8.73 | 8.73 | -1.75% | 4,587 |
| Jul 18, 2024 | 9.13 | 9.34 | 8.63 | 8.88 | 8.88 | 0.74% | 1,807 |
| Jul 17, 2024 | 9.10 | 9.56 | 8.52 | 8.82 | 8.82 | -3.13% | 6,015 |
| Jul 16, 2024 | 9.46 | 9.65 | 8.28 | 9.10 | 9.10 | -3.79% | 4,938 |
| Jul 15, 2024 | 10.00 | 10.00 | 9.46 | 9.46 | 9.46 | -5.42% | 1,894 |
| Jul 12, 2024 | 9.68 | 10.35 | 9.50 | 10.00 | 10.00 | 0.17% | 6,088 |
| Jul 11, 2024 | 9.75 | 10.00 | 9.55 | 9.98 | 9.98 | 2.44% | 1,545 |
| Jul 10, 2024 | 9.50 | 10.39 | 9.02 | 9.75 | 9.75 | 7.36% | 8,006 |
| Jul 9, 2024 | 8.69 | 9.74 | 8.69 | 9.08 | 9.08 | -1.32% | 2,007 |
| Jul 8, 2024 | 9.25 | 9.68 | 9.00 | 9.20 | 9.20 | -0.56% | 830 |
| Jul 5, 2024 | 9.05 | 9.94 | 8.93 | 9.25 | 9.25 | 2.23% | 8,494 |
| Jul 3, 2024 | 8.77 | 9.73 | 8.42 | 9.05 | 9.05 | 3.11% | 1,629 |
| Jul 2, 2024 | 9.26 | 9.42 | 8.60 | 8.78 | 8.78 | -6.32% | 1,926 |