Skip to main content
Alpha Technology Group Limited (ATGL)
NASDAQ: ATGL · Real-Time Price · USD
41.00
-6.00 (-12.76%)
At close: Feb 21, 2025, 4:00 PM
42.95
+1.95 (4.75%)
After-hours: Feb 21, 2025, 5:11 PM EST

Alpha Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202542.0444.6740.0041.0041.00-12.76%37,360
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
Feb 12, 202525.9225.9222.0524.3524.35-4.73%22,084
Feb 11, 202516.7526.6016.6725.5625.5646.06%41,616
Feb 10, 202516.0217.5015.9417.5017.504.10%6,885
Feb 7, 202516.6016.9516.2516.8116.81-0.86%11,848
Feb 6, 202516.8217.3916.4416.9616.966.50%19,934
Feb 5, 202514.9315.9214.9315.9215.921.25%6,569
Feb 4, 202515.8015.8014.6115.7215.726.24%2,439
Feb 3, 202514.7715.9114.7714.8014.80-6.92%16,252
Jan 31, 202515.0015.9515.0015.9015.908.00%20,476
Jan 30, 202514.8515.9914.7214.7214.720.29%3,811
Jan 29, 202515.5015.5014.2614.6814.68-3.99%6,332
Jan 28, 202515.8016.1015.0115.2915.29-3.00%10,243
Jan 27, 202515.5417.0915.5415.7615.76-2.46%19,018
Jan 24, 202516.5016.5116.1616.1616.16-5.16%1,534
Jan 23, 202515.3017.2014.9917.0417.0411.37%16,037
Jan 22, 202516.0816.0814.5015.3015.30-5.56%6,428
Jan 21, 202517.3417.5816.2016.2016.20-3.28%11,936
Jan 17, 202516.2617.6716.2616.7516.752.45%10,491
Jan 16, 202515.0716.3515.0716.3516.353.48%20,766
Jan 15, 202515.2016.3015.2015.8015.804.68%11,847
Jan 14, 202514.9416.7114.8015.0915.093.66%28,943
Jan 13, 202517.0617.0614.5614.5614.56-15.05%37,105
Jan 10, 202517.0017.8517.0017.1417.142.63%10,618
Jan 8, 202515.6717.6015.2016.7016.709.87%28,681
Jan 7, 202515.7615.7615.1715.2015.20-1.55%4,640
Jan 6, 202515.1015.8514.5615.4415.44-0.58%22,499
Jan 3, 202516.5016.9015.4615.5315.53-4.43%12,933
Jan 2, 202514.5016.2514.1016.2516.2514.92%27,286
Dec 31, 202413.4515.5313.4514.1414.14-6.17%6,715
Dec 30, 202413.6715.1613.2515.0715.0711.46%22,088
Dec 27, 202416.4116.8013.2013.5213.52-15.24%34,487
Dec 26, 202412.4916.1612.4615.9515.9528.63%118,632
Dec 24, 202413.6213.9612.4012.4012.40-12.68%10,510
Dec 23, 202414.5015.1013.0114.2014.201.07%14,515
Dec 20, 202414.6715.0713.5114.0514.05-4.55%11,619
Dec 19, 202415.1016.4113.2614.7214.72-3.79%53,270
Dec 18, 202416.9916.9914.9515.3015.30-3.53%29,981
Dec 17, 202416.0516.7814.5015.8615.86-1.31%42,030
Dec 16, 202415.6117.9615.3316.0716.072.88%50,717
Dec 13, 202414.8219.6013.7115.6215.6213.93%122,502
Dec 12, 202411.1713.8011.1713.7113.7123.29%88,229
Dec 11, 202410.8011.9910.8011.1211.12-1.16%64,436
Dec 10, 202410.4012.0010.4011.2511.25-65,931
Dec 9, 202412.9413.8110.6611.2511.25-13.73%89,037
Dec 6, 202412.9913.8212.9913.0413.04-1.14%22,521
Dec 5, 202413.2314.0612.9213.1913.19-0.83%17,391
Dec 4, 202413.6213.6212.5013.3013.305.06%81,132
Dec 3, 202414.0014.6912.3212.6612.66-7.59%28,326
Dec 2, 202415.5015.6413.0913.7013.70-13.51%51,033
Nov 29, 202414.9316.3014.9315.8415.846.27%36,158
Nov 27, 202414.8016.4513.9514.9114.913.08%63,016
Nov 26, 202417.7117.7913.1014.4614.46-16.54%85,117
Nov 25, 202414.1017.4713.7217.3317.3322.01%127,025
Nov 22, 202413.0914.3812.3614.2014.2016.78%93,979
Nov 21, 202411.4713.1011.4712.1612.163.84%19,192
Nov 20, 202412.7013.4511.1811.7111.71-6.39%46,117
Nov 19, 202412.3914.3011.7812.5112.51-6.64%326,063
Nov 18, 20249.5013.489.5013.4013.4038.00%124,017
Nov 15, 20249.1510.008.799.719.715.43%40,469
Nov 14, 20249.089.278.719.219.211.99%29,648
Nov 13, 20249.159.688.959.039.03-3.22%12,092
Nov 12, 202410.3210.328.649.339.33-7.26%105,694
Nov 11, 20249.4010.369.3010.0610.065.12%103,208
Nov 8, 20249.629.859.289.579.57-1.34%124,063
Nov 7, 20249.3910.299.399.709.70-5.73%129,448
Nov 6, 20248.4410.488.4410.2910.2920.92%104,506
Nov 5, 20248.799.747.588.518.51-3.19%77,011
Nov 4, 20249.0912.207.918.798.79-6.79%535,475
Nov 1, 20248.8510.498.509.439.437.04%131,522
Oct 31, 20248.819.628.718.818.81-7.26%71,810
Oct 30, 20249.6010.008.959.509.50-1.04%83,148
Oct 29, 202410.8711.889.059.609.60-10.86%107,156
Oct 28, 202410.6113.8010.1110.7710.773.16%216,544
Oct 25, 20248.9510.888.1510.4410.448.19%299,554
Oct 24, 20246.5512.286.329.659.6552.45%1,393,930
Oct 23, 20246.276.696.216.336.330.80%17,977
Oct 22, 20245.986.805.986.286.28-1.41%40,262
Oct 21, 20246.646.975.976.376.37-4.93%159,111
Oct 18, 20245.756.955.626.706.7015.32%99,510
Oct 17, 20245.846.085.585.815.810.87%116,987
Oct 16, 20245.796.005.575.765.76-2.37%163,766
Oct 15, 20246.246.455.685.905.90-5.60%185,041
Oct 14, 20245.986.505.956.256.256.29%60,076
Oct 11, 20246.316.315.735.885.88-5.01%40,889
Oct 10, 20246.596.675.536.196.19-7.89%74,375
Oct 9, 20246.326.756.106.726.720.15%47,888
Oct 8, 20246.247.356.056.716.71-6.02%113,308
Oct 7, 20247.198.066.527.147.14-0.83%270,489
Oct 4, 20245.287.205.287.207.2036.11%350,403
Oct 3, 20245.065.374.445.295.29-5.03%187,729
Oct 2, 20245.596.785.125.575.57-6.39%421,017
Oct 1, 20246.006.094.705.955.95-12.24%799,745
Sep 30, 20244.458.084.446.786.7852.02%7,044,828
Sep 27, 20243.714.553.264.464.4621.20%5,103,576