ALCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	11.64	11.79	11.64	11.78	11.78	0.26%	1,023
Mar 6, 2026	11.64	11.77	11.64	11.75	11.75	-0.34%	2,532
Mar 5, 2026	11.70	11.79	11.65	11.79	11.79	-0.25%	2,724
Mar 4, 2026	11.70	11.83	11.70	11.82	11.82	0.60%	8,452
Mar 3, 2026	11.79	11.79	11.71	11.75	11.75	0.34%	2,100
Mar 2, 2026	11.71	11.79	11.71	11.71	11.71	-0.68%	1,190
Feb 27, 2026	11.71	11.79	11.71	11.79	11.79	0.34%	3,531
Feb 26, 2026	11.71	11.79	11.71	11.75	11.75	-0.34%	5,343
Feb 25, 2026	11.71	11.79	11.71	11.79	11.79	0.68%	2,150
Feb 24, 2026	11.79	11.79	11.71	11.71	11.71	-0.51%	3,013
Feb 23, 2026	11.71	11.84	11.71	11.77	11.77	-0.59%	3,463
Feb 20, 2026	11.71	11.84	11.71	11.84	11.84	0.34%	1,687
Feb 19, 2026	11.71	11.80	11.71	11.80	11.80	-	8,302
Feb 18, 2026	11.79	11.88	11.71	11.80	11.80	-	3,905
Feb 17, 2026	11.79	11.89	11.73	11.80	11.80	0.08%	1,299
Feb 13, 2026	11.78	11.79	11.70	11.79	11.79	0.26%	1,923
Feb 12, 2026	11.70	11.79	11.70	11.76	11.76	-0.25%	3,146
Feb 11, 2026	11.79	11.79	11.70	11.79	11.79	-	966
Feb 10, 2026	11.77	11.79	11.74	11.79	11.79	0.17%	2,015
Feb 9, 2026	11.67	11.78	11.67	11.77	11.77	-	3,421
Feb 6, 2026	11.70	11.77	11.68	11.77	11.77	-0.04%	3,603
Feb 5, 2026	11.70	11.78	11.68	11.78	11.78	0.38%	3,128
Feb 4, 2026	11.70	11.80	11.69	11.73	11.73	0.26%	14,592
Feb 3, 2026	11.74	11.74	11.70	11.70	11.70	0.26%	5,989
Feb 2, 2026	11.70	11.75	11.67	11.67	11.67	-	8,713
Jan 30, 2026	11.70	11.75	11.67	11.67	11.67	-0.26%	13,072
Jan 29, 2026	11.67	11.89	11.67	11.70	11.70	-0.26%	11,098
Jan 28, 2026	11.77	11.83	11.73	11.73	11.73	-0.34%	6,392
Jan 27, 2026	11.78	12.02	11.77	11.77	11.77	0.86%	25,689
Jan 26, 2026	11.68	11.73	11.66	11.67	11.67	-0.09%	29,069
Jan 23, 2026	11.71	11.75	11.68	11.68	11.68	-	17,923
Jan 22, 2026	11.80	11.80	11.66	11.68	11.68	0.09%	12,318
Jan 21, 2026	11.73	11.79	11.66	11.67	11.67	-0.09%	44,104
Jan 20, 2026	11.80	11.88	11.67	11.68	11.68	-1.35%	44,586
Jan 16, 2026	11.82	12.17	11.82	11.84	11.84	-0.25%	64,982
Jan 15, 2026	11.91	12.25	11.77	11.87	11.87	-0.21%	63,754
Jan 14, 2026	11.90	11.99	11.81	11.90	11.90	-0.88%	83,609
Jan 13, 2026	12.01	12.09	11.81	12.00	12.00	-0.25%	86,373
Jan 12, 2026	12.05	12.26	12.01	12.03	12.03	-2.12%	85,841
Jan 9, 2026	12.19	12.75	12.02	12.29	12.29	-1.36%	107,449
Jan 8, 2026	12.98	13.00	12.02	12.46	12.46	-4.74%	114,786
Jan 7, 2026	13.94	14.08	12.29	13.08	13.08	-8.66%	210,811
Jan 6, 2026	14.73	15.65	14.12	14.32	14.32	-6.04%	228,919
Jan 5, 2026	15.70	15.70	13.60	15.24	15.24	5.47%	354,124
Jan 2, 2026	14.15	15.90	13.05	14.45	14.45	1.69%	483,899
Dec 31, 2025	13.25	14.85	12.27	14.21	14.21	17.58%	630,223
Dec 30, 2025	11.89	12.25	11.88	12.09	12.08	0.62%	17,051
Dec 29, 2025	11.87	12.18	11.87	12.01	12.01	0.17%	8,624
Dec 26, 2025	11.83	12.41	11.82	11.99	11.99	0.46%	19,256
Dec 24, 2025	12.49	13.20	11.76	11.94	11.94	-1.04%	111,130