Alpha Technology Group Limited (ATGL)
NASDAQ: ATGL · Real-Time Price · USD
27.00
0.00 (0.00%)
Dec 17, 2025, 4:00 PM EST - Market open
Alpha Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 24.59 | 27.90 | 24.27 | 27.00 | 27.00 | 4.45% | 17,153 |
| Dec 16, 2025 | 25.03 | 26.07 | 22.30 | 25.85 | 25.85 | 7.75% | 8,677 |
| Dec 15, 2025 | 23.10 | 24.00 | 23.10 | 23.99 | 23.99 | 1.22% | 4,400 |
| Dec 12, 2025 | 23.58 | 24.70 | 21.22 | 23.70 | 23.70 | 1.24% | 10,111 |
| Dec 11, 2025 | 24.00 | 24.20 | 22.50 | 23.41 | 23.41 | 1.85% | 13,367 |
| Dec 10, 2025 | 25.00 | 25.29 | 22.99 | 22.99 | 22.99 | -9.51% | 12,616 |
| Dec 9, 2025 | 24.20 | 25.40 | 24.20 | 25.40 | 25.40 | 4.96% | 14,859 |
| Dec 8, 2025 | 24.81 | 26.20 | 24.01 | 24.20 | 24.20 | -7.17% | 16,156 |
| Dec 5, 2025 | 26.07 | 26.08 | 25.99 | 26.07 | 26.07 | -0.69% | 3,532 |
| Dec 4, 2025 | 25.90 | 28.20 | 24.04 | 26.25 | 26.25 | -2.05% | 65,738 |
| Dec 3, 2025 | 24.23 | 29.89 | 24.23 | 26.80 | 26.80 | 3.12% | 20,433 |
| Dec 2, 2025 | 23.97 | 25.99 | 23.57 | 25.99 | 25.99 | 8.07% | 31,664 |
| Dec 1, 2025 | 22.95 | 25.00 | 21.01 | 24.05 | 24.05 | -3.39% | 12,576 |
| Nov 26, 2025 | 22.90 | 24.89 | 22.40 | 24.89 | 24.89 | 12.38% | 5,737 |
| Nov 25, 2025 | 22.34 | 24.50 | 21.11 | 22.15 | 22.15 | 1.21% | 6,594 |
| Nov 24, 2025 | 20.47 | 22.87 | 19.01 | 21.89 | 21.89 | 8.34% | 9,417 |
| Nov 21, 2025 | 20.94 | 21.09 | 19.00 | 20.20 | 20.20 | -3.81% | 10,532 |
| Nov 20, 2025 | 19.93 | 24.90 | 19.93 | 21.00 | 21.00 | 18.91% | 31,029 |
| Nov 19, 2025 | 18.51 | 18.98 | 17.30 | 17.66 | 17.66 | -11.70% | 24,773 |
| Nov 18, 2025 | 15.81 | 23.50 | 14.68 | 20.00 | 20.00 | -7.45% | 119,972 |
| Nov 17, 2025 | 11.82 | 31.67 | 10.51 | 21.61 | 21.61 | 139.84% | 865,629 |
| Nov 14, 2025 | 14.00 | 14.00 | 9.01 | 9.01 | 9.01 | -35.64% | 8,137 |
| Nov 13, 2025 | 14.00 | 14.01 | 14.00 | 14.00 | 14.00 | -4.11% | 844 |
| Nov 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -7.54% | 471 |
| Nov 11, 2025 | 15.98 | 15.98 | 15.79 | 15.79 | 15.79 | -0.69% | 720 |
| Nov 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -5.07% | 495 |
| Nov 5, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -4.29% | 813 |
| Nov 4, 2025 | 17.61 | 17.61 | 15.80 | 17.50 | 17.50 | -2.78% | 1,132 |
| Nov 3, 2025 | 18.01 | 18.01 | 18.00 | 18.00 | 18.00 | -5.26% | 704 |
| Oct 31, 2025 | 18.82 | 19.00 | 18.82 | 19.00 | 19.00 | 4.90% | 691 |
| Oct 30, 2025 | 19.30 | 19.30 | 18.11 | 18.11 | 18.11 | -3.61% | 1,376 |
| Oct 29, 2025 | 19.11 | 19.11 | 18.79 | 18.79 | 18.79 | -6.19% | 1,613 |
| Oct 28, 2025 | 21.10 | 21.10 | 20.03 | 20.03 | 20.03 | -6.97% | 2,275 |
| Oct 27, 2025 | 21.68 | 21.68 | 20.72 | 21.53 | 21.53 | 2.09% | 1,031 |
| Oct 24, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -1.91% | 420 |
| Oct 23, 2025 | 20.99 | 21.50 | 20.83 | 21.50 | 21.50 | 3.51% | 2,680 |
| Oct 22, 2025 | 20.50 | 21.01 | 20.14 | 20.77 | 20.77 | -2.26% | 1,816 |
| Oct 21, 2025 | 20.61 | 21.25 | 20.40 | 21.25 | 21.25 | 0.95% | 787 |
| Oct 20, 2025 | 21.04 | 21.51 | 21.00 | 21.05 | 21.05 | -2.46% | 1,961 |
| Oct 17, 2025 | 22.25 | 22.25 | 21.17 | 21.58 | 21.58 | -0.55% | 1,149 |
| Oct 16, 2025 | 22.40 | 22.40 | 20.00 | 21.70 | 21.70 | -3.12% | 3,980 |
| Oct 15, 2025 | 20.50 | 22.40 | 20.50 | 22.40 | 22.40 | 10.74% | 2,150 |
| Oct 14, 2025 | 19.46 | 20.25 | 19.46 | 20.23 | 20.23 | 0.63% | 2,158 |
| Oct 13, 2025 | 19.75 | 21.00 | 19.65 | 20.10 | 20.10 | 0.40% | 3,272 |
| Oct 10, 2025 | 22.20 | 22.20 | 20.00 | 20.02 | 20.02 | -15.89% | 2,494 |
| Oct 9, 2025 | 22.01 | 24.21 | 22.01 | 23.80 | 23.80 | 5.79% | 1,943 |
| Oct 6, 2025 | 25.35 | 25.35 | 22.50 | 22.50 | 22.50 | -2.89% | 1,309 |
| Oct 3, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -6.27% | 1,039 |
| Oct 1, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 3.87% | 723 |
| Sep 30, 2025 | 25.44 | 25.44 | 23.80 | 23.80 | 23.80 | 2.72% | 1,795 |