Alpha Technology Group Limited (ATGL)
NASDAQ: ATGL · Real-Time Price · USD
17.91
+1.31 (7.89%)
Mar 16, 2026, 12:23 PM EDT - Market open
Alpha Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 15.00 | 19.50 | 15.00 | 19.00 | - | 14.46% | 3,806 |
| Mar 13, 2026 | 16.88 | 19.92 | 16.60 | 16.60 | 16.60 | 3.75% | 15,434 |
| Mar 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.61% | 1,185 |
| Mar 10, 2026 | 16.10 | 16.60 | 16.10 | 16.60 | 16.60 | 0.48% | 3,280 |
| Mar 9, 2026 | 16.90 | 16.90 | 16.52 | 16.52 | 16.52 | -4.51% | 1,375 |
| Mar 6, 2026 | 16.80 | 17.39 | 16.80 | 17.30 | 17.30 | 2.13% | 1,664 |
| Mar 5, 2026 | 16.84 | 16.94 | 16.84 | 16.94 | 16.94 | 1.44% | 1,443 |
| Mar 4, 2026 | 17.38 | 17.38 | 16.50 | 16.70 | 16.70 | -2.91% | 3,025 |
| Mar 3, 2026 | 16.64 | 17.75 | 16.55 | 17.20 | 17.20 | 3.93% | 3,369 |
| Mar 2, 2026 | 16.50 | 17.92 | 16.12 | 16.55 | 16.55 | -2.82% | 3,719 |
| Feb 27, 2026 | 16.38 | 17.49 | 16.38 | 17.03 | 17.03 | 4.00% | 2,535 |
| Feb 26, 2026 | 16.56 | 16.56 | 16.38 | 16.38 | 16.37 | -2.53% | 1,366 |
| Feb 25, 2026 | 17.50 | 19.47 | 16.25 | 16.80 | 16.80 | 1.27% | 8,330 |
| Feb 24, 2026 | 17.20 | 17.20 | 15.70 | 16.59 | 16.59 | -2.81% | 4,914 |
| Feb 23, 2026 | 18.50 | 19.73 | 16.64 | 17.07 | 17.07 | -12.37% | 7,778 |
| Feb 20, 2026 | 20.40 | 20.40 | 19.00 | 19.48 | 19.48 | 6.45% | 2,566 |
| Feb 19, 2026 | 18.20 | 20.58 | 17.51 | 18.30 | 18.30 | 11.72% | 12,706 |
| Feb 18, 2026 | 16.82 | 17.20 | 16.38 | 16.38 | 16.38 | -3.13% | 2,999 |
| Feb 17, 2026 | 18.50 | 18.50 | 16.91 | 16.91 | 16.91 | -2.82% | 7,619 |
| Feb 13, 2026 | 19.15 | 19.70 | 17.40 | 17.40 | 17.40 | -2.30% | 4,086 |
| Feb 12, 2026 | 19.00 | 19.01 | 17.81 | 17.81 | 17.81 | -5.79% | 4,336 |
| Feb 11, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -3.05% | 1,361 |
| Feb 10, 2026 | 19.40 | 19.51 | 19.40 | 19.50 | 19.50 | 0.15% | 3,481 |
| Feb 9, 2026 | 20.10 | 20.10 | 19.00 | 19.47 | 19.47 | -0.10% | 7,675 |
| Feb 6, 2026 | 19.98 | 20.03 | 17.60 | 19.49 | 19.49 | -2.55% | 14,949 |
| Feb 5, 2026 | 21.10 | 21.10 | 19.50 | 20.00 | 20.00 | -5.66% | 7,903 |
| Feb 4, 2026 | 20.64 | 21.30 | 20.61 | 21.20 | 21.20 | 3.06% | 15,473 |
| Feb 3, 2026 | 20.56 | 20.57 | 20.56 | 20.57 | 20.57 | 0.15% | 1,964 |
| Feb 2, 2026 | 21.00 | 21.45 | 20.54 | 20.54 | 20.54 | -1.25% | 3,974 |
| Jan 30, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -5.02% | 6,700 |
| Jan 29, 2026 | 22.79 | 23.99 | 21.90 | 21.90 | 21.90 | -5.60% | 9,923 |
| Jan 28, 2026 | 24.83 | 24.83 | 23.11 | 23.20 | 23.20 | -3.73% | 8,431 |
| Jan 27, 2026 | 24.40 | 24.40 | 24.00 | 24.10 | 24.10 | 2.99% | 29,902 |
| Jan 26, 2026 | 18.82 | 26.00 | 18.82 | 23.40 | 23.40 | 25.66% | 33,365 |
| Jan 23, 2026 | 20.00 | 20.04 | 18.62 | 18.62 | 18.62 | -7.81% | 3,831 |
| Jan 22, 2026 | 20.44 | 22.10 | 19.51 | 20.20 | 20.20 | -3.12% | 3,142 |
| Jan 21, 2026 | 21.55 | 21.55 | 20.15 | 20.85 | 20.85 | 2.11% | 5,359 |
| Jan 20, 2026 | 21.54 | 21.54 | 18.30 | 20.42 | 20.42 | -5.24% | 20,820 |
| Jan 16, 2026 | 24.70 | 25.40 | 21.50 | 21.55 | 21.55 | -6.30% | 12,763 |
| Jan 15, 2026 | 23.51 | 24.90 | 21.65 | 23.00 | 23.00 | -5.08% | 12,276 |
| Jan 14, 2026 | 25.95 | 25.95 | 24.00 | 24.23 | 24.23 | -10.59% | 8,372 |
| Jan 13, 2026 | 27.35 | 27.39 | 24.90 | 27.10 | 27.10 | -3.21% | 12,007 |
| Jan 12, 2026 | 27.20 | 35.81 | 27.20 | 28.00 | 28.00 | -8.53% | 42,902 |
| Jan 9, 2026 | 20.83 | 50.00 | 20.83 | 30.61 | 30.61 | 46.96% | 610,594 |
| Jan 6, 2026 | 20.81 | 20.83 | 20.81 | 20.83 | 20.83 | 10.97% | 1,050 |
| Jan 5, 2026 | 20.00 | 20.00 | 18.50 | 18.77 | 18.77 | -8.44% | 1,926 |
| Jan 2, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.05% | 466 |
| Dec 30, 2025 | 19.92 | 20.93 | 19.92 | 20.93 | 20.93 | -1.20% | 1,202 |
| Dec 29, 2025 | 20.01 | 21.19 | 19.81 | 21.19 | 21.19 | 0.69% | 5,602 |
| Dec 26, 2025 | 21.05 | 21.05 | 21.04 | 21.04 | 21.04 | -4.36% | 4,955 |