Allurion Technologies Inc. (ALUR)
NYSE: ALUR · Real-Time Price · USD
2.220
+0.030 (1.37%)
At close: Aug 28, 2025, 4:00 PM
2.220
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:10 PM EDT

Allurion Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252.212.282.182.20-0.50%14,404
Aug 27, 20252.242.242.182.192.190.27%47,061
Aug 26, 20252.222.262.152.182.18-2.50%44,884
Aug 25, 20252.302.302.202.242.24-31,435
Aug 22, 20252.092.242.012.242.2412.56%159,308
Aug 21, 20252.092.101.981.991.99-6.57%65,966
Aug 20, 20252.302.301.992.132.13-5.33%146,131
Aug 19, 20252.302.362.252.252.25-5.06%42,420
Aug 18, 20252.462.462.252.372.37-1.25%119,134
Aug 15, 20252.422.512.362.402.40-3.61%67,195
Aug 14, 20252.542.692.342.492.49-1.97%90,534
Aug 13, 20252.502.652.302.542.54-1.55%112,629
Aug 12, 20252.722.732.552.582.58-1.15%59,876
Aug 11, 20252.632.672.562.612.61-2.61%49,788
Aug 8, 20252.742.832.632.682.68-2.90%74,047
Aug 7, 20252.832.862.742.762.76-2.47%34,675
Aug 6, 20252.872.902.762.832.832.17%72,496
Aug 5, 20252.652.832.652.772.77-2.81%73,252
Aug 4, 20252.712.892.712.852.853.07%64,689
Aug 1, 20252.742.782.702.772.77-0.54%21,316
Jul 31, 20252.732.832.732.782.781.83%34,096
Jul 30, 20252.782.852.702.732.73-2.15%42,822
Jul 29, 20253.003.002.782.792.79-7.00%59,849
Jul 28, 20253.063.062.973.003.00-0.66%15,948
Jul 25, 20252.903.122.903.023.023.07%73,378
Jul 24, 20253.203.222.922.932.93-8.44%119,884
Jul 23, 20253.293.333.183.203.20-1.84%82,412
Jul 22, 20253.203.313.053.263.262.19%111,358
Jul 21, 20253.153.293.083.193.191.59%115,929
Jul 18, 20252.953.162.903.143.145.72%183,280
Jul 17, 20252.923.042.922.972.970.34%67,664
Jul 16, 20253.183.182.922.962.96-6.92%95,476
Jul 15, 20252.893.182.873.183.1811.19%193,751
Jul 14, 20252.842.932.772.862.860.70%104,550
Jul 11, 20252.952.952.802.842.84-5.02%179,939
Jul 10, 20253.003.142.782.992.994.55%805,595
Jul 9, 20252.622.902.602.862.8610.42%1,731,010
Jul 8, 20252.532.682.482.592.592.37%48,854
Jul 7, 20252.512.602.452.532.530.80%224,359
Jul 3, 20252.562.572.502.512.51-1.95%22,551
Jul 2, 20252.402.592.402.562.564.49%30,541
Jul 1, 20252.432.522.432.452.450.82%14,859
Jun 30, 20252.462.492.432.432.43-29,022
Jun 27, 20252.502.542.432.432.43-2.80%33,283
Jun 26, 20252.532.532.422.502.501.63%65,297
Jun 25, 20252.432.662.382.462.461.23%170,854
Jun 24, 20252.412.492.402.432.430.83%38,832
Jun 23, 20252.332.462.302.412.413.88%49,884
Jun 20, 20252.382.422.322.322.32-4.13%50,796
Jun 18, 20252.492.552.422.422.42-5.10%46,482