Alpha Technology Group Limited (ATGL)
NASDAQ: ATGL · Real-Time Price · USD
26.52
-2.28 (-7.92%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Alpha Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202529.4329.4326.5226.5226.52-7.92%7,188
Apr 24, 202528.0931.2028.0828.8028.804.61%6,219
Apr 23, 202527.9028.2827.0027.5327.534.76%14,709
Apr 22, 202527.9527.9526.2826.2826.280.93%15,114
Apr 21, 202528.0828.3926.0426.0426.04-8.38%15,395
Apr 17, 202528.4028.5028.4028.4228.42-4.92%5,700
Apr 16, 202530.3030.3029.8929.8929.891.32%7,224
Apr 15, 202530.8630.8629.0129.5029.50-5.36%4,702
Apr 14, 202531.7232.1330.1331.1731.17-5.57%7,153
Apr 11, 202532.4034.5032.4033.0133.01-0.79%5,149
Apr 10, 202533.3433.5032.9033.2733.273.95%3,235
Apr 9, 202534.9934.9930.6032.0132.010.50%15,545
Apr 8, 202531.5033.5131.4931.8531.852.68%4,847
Apr 7, 202531.0033.2527.0031.0231.02-2.76%7,161
Apr 4, 202534.0034.0030.8031.9031.90-4.33%9,517
Apr 3, 202530.0834.1129.9533.3433.349.39%8,323
Apr 2, 202528.4132.7027.7230.4830.4810.00%13,394
Apr 1, 202526.7128.5726.0027.7127.712.59%14,212
Mar 31, 202524.3627.3823.3827.0127.017.01%18,304
Mar 28, 202528.5528.5525.2425.2425.24-11.75%8,195
Mar 27, 202530.5030.5027.8028.6028.60-1.72%9,752
Mar 26, 202532.6033.0028.8029.1029.10-8.63%33,397
Mar 25, 202532.4035.6430.0031.8531.85-2.15%25,145
Mar 24, 202530.4933.8030.2032.5532.558.86%22,729
Mar 21, 202532.0032.0029.0029.9029.90-0.33%9,005
Mar 20, 202531.2335.5929.7530.0030.00-11.50%27,564
Mar 19, 202534.7835.8031.2333.9033.903.92%21,417
Mar 18, 202529.5643.5429.5632.6232.6210.91%64,476
Mar 17, 202526.5530.0026.5429.4129.4118.10%17,870
Mar 14, 202523.8925.5023.8924.9024.903.76%3,642
Mar 13, 202525.4125.5422.8024.0024.00-3.23%16,542
Mar 12, 202524.8825.5022.9924.8024.804.16%17,897
Mar 11, 202523.0026.4422.0023.8123.816.87%38,647
Mar 10, 202522.1023.4120.0022.2822.28-0.98%21,096
Mar 7, 202518.2726.2218.0022.5022.5024.31%29,283
Mar 6, 202525.8026.5018.0018.1018.10-30.12%40,008
Mar 5, 202524.0130.0024.0125.9025.905.71%43,666
Mar 4, 202526.0328.0023.4924.5024.50-10.09%19,787
Mar 3, 202532.9933.4827.0527.2527.25-12.91%47,965
Feb 28, 202531.5432.4029.6131.2931.29-4.28%34,297
Feb 27, 202533.0935.7028.0132.6932.695.42%33,917
Feb 26, 202528.8035.3828.8031.0131.0110.63%23,516
Feb 25, 202534.9936.6725.9228.0328.03-19.31%49,276
Feb 24, 202538.5039.0934.7434.7434.74-15.27%22,952
Feb 21, 202542.0444.6740.0041.0041.00-12.76%38,834
Feb 20, 202540.0049.8838.0447.0047.0019.58%90,349
Feb 19, 202532.9957.3232.9539.3139.3128.87%288,136
Feb 18, 202526.5733.0025.1730.5030.5014.79%38,508
Feb 14, 202525.5027.6124.8926.5726.5711.13%20,861
Feb 13, 202523.8824.2721.6723.9123.91-1.81%6,555