Alpha Technology Group Limited (ATGL)
NASDAQ: ATGL · Real-Time Price · USD
11.27
-0.18 (-1.62%)
At close: Jul 2, 2026, 4:00 PM EDT
11.03
-0.24 (-2.09%)
After-hours: Jul 2, 2026, 6:52 PM EDT
Alpha Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -1.62% | 563 |
| Jun 30, 2026 | 11.36 | 11.50 | 11.36 | 11.45 | 11.45 | 0.79% | 1,425 |
| Jun 29, 2026 | 11.30 | 12.00 | 11.30 | 11.36 | 11.36 | -0.96% | 2,091 |
| Jun 25, 2026 | 12.40 | 12.40 | 11.47 | 11.47 | 11.47 | -0.26% | 749 |
| Jun 24, 2026 | 11.95 | 13.00 | 11.50 | 11.50 | 11.50 | 4.53% | 1,444 |
| Jun 23, 2026 | 11.05 | 12.00 | 10.55 | 11.00 | 11.00 | -2.20% | 2,277 |
| Jun 22, 2026 | 12.50 | 13.00 | 11.25 | 11.25 | 11.25 | -8.52% | 5,606 |
| Jun 18, 2026 | 13.02 | 13.02 | 11.80 | 12.30 | 12.30 | -12.14% | 2,568 |
| Jun 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.42% | 1,917 |
| Jun 16, 2026 | 13.55 | 15.85 | 13.55 | 14.20 | 14.20 | 13.60% | 7,810 |
| Jun 15, 2026 | 11.42 | 12.50 | 11.42 | 12.50 | 12.50 | 6.84% | 841 |
| Jun 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.07% | 809 |
| Jun 11, 2026 | 12.03 | 14.92 | 11.98 | 12.07 | 12.07 | -0.25% | 3,788 |
| Jun 10, 2026 | 11.29 | 12.10 | 11.04 | 12.10 | 12.10 | 7.17% | 2,769 |
| Jun 9, 2026 | 11.41 | 11.45 | 11.26 | 11.29 | 11.29 | -4.16% | 1,782 |
| Jun 8, 2026 | 11.49 | 12.08 | 10.49 | 11.78 | 11.78 | -9.38% | 9,524 |
| Jun 5, 2026 | 13.85 | 15.00 | 12.50 | 13.00 | 13.00 | -10.34% | 8,838 |
| Jun 4, 2026 | 15.20 | 15.20 | 14.50 | 14.50 | 14.50 | -2.03% | 983 |
| Jun 2, 2026 | 16.30 | 16.30 | 14.60 | 14.80 | 14.80 | -3.90% | 2,607 |
| Jun 1, 2026 | 13.79 | 16.12 | 13.79 | 15.40 | 15.40 | 5.07% | 9,110 |
| May 29, 2026 | 15.40 | 15.40 | 14.66 | 14.66 | 14.66 | 3.22% | 1,320 |
| May 28, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | 689 |
| May 27, 2026 | 14.22 | 16.23 | 13.70 | 14.50 | 14.50 | -3.33% | 2,513 |
| May 26, 2026 | 14.25 | 15.00 | 14.00 | 15.00 | 15.00 | - | 1,445 |
| May 22, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | - | 585 |
| May 21, 2026 | 15.20 | 15.20 | 14.94 | 15.00 | 15.00 | -5.06% | 1,192 |
| May 20, 2026 | 15.25 | 15.90 | 14.67 | 15.80 | 15.80 | 2.20% | 2,339 |
| May 19, 2026 | 16.50 | 16.50 | 15.46 | 15.46 | 15.46 | 1.15% | 1,269 |
| May 18, 2026 | 16.22 | 16.60 | 15.00 | 15.29 | 15.28 | -5.65% | 5,298 |
| May 15, 2026 | 15.99 | 18.60 | 15.50 | 16.20 | 16.20 | -2.47% | 7,151 |
| May 14, 2026 | 16.36 | 17.40 | 16.00 | 16.61 | 16.61 | 1.59% | 6,589 |
| May 13, 2026 | 17.50 | 17.90 | 16.20 | 16.35 | 16.35 | -6.03% | 3,343 |
| May 12, 2026 | 15.21 | 18.50 | 15.01 | 17.40 | 17.40 | 6.16% | 2,952 |
| May 11, 2026 | 17.00 | 17.04 | 16.39 | 16.39 | 16.39 | -8.89% | 4,071 |
| May 8, 2026 | 18.20 | 20.98 | 16.50 | 17.99 | 17.99 | -6.01% | 10,208 |
| May 7, 2026 | 16.80 | 27.00 | 15.31 | 19.14 | 19.14 | 18.88% | 62,326 |
| May 6, 2026 | 16.70 | 17.75 | 14.04 | 16.10 | 16.10 | 6.91% | 5,744 |
| May 5, 2026 | 13.33 | 16.38 | 13.33 | 15.06 | 15.06 | 19.53% | 4,743 |
| May 1, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -6.67% | 577 |
| Apr 30, 2026 | 12.46 | 13.50 | 12.46 | 13.50 | 13.50 | -4.26% | 632 |
| Apr 24, 2026 | 14.51 | 14.51 | 13.51 | 14.10 | 14.10 | -2.83% | 2,037 |
| Apr 23, 2026 | 14.71 | 14.71 | 14.51 | 14.51 | 14.51 | 3.57% | 955 |
| Apr 22, 2026 | 12.73 | 14.01 | 12.73 | 14.01 | 14.01 | -0.99% | 859 |
| Apr 21, 2026 | 13.65 | 14.20 | 13.65 | 14.15 | 14.15 | 0.35% | 2,721 |
| Apr 20, 2026 | 14.11 | 14.11 | 14.10 | 14.10 | 14.10 | 0.71% | 674 |
| Apr 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -12.50% | 1,119 |
| Apr 6, 2026 | 14.81 | 16.00 | 14.81 | 16.00 | 16.00 | 6.88% | 1,469 |
| Mar 31, 2026 | 15.00 | 15.14 | 14.05 | 14.97 | 14.97 | -0.20% | 1,832 |
| Mar 30, 2026 | 15.60 | 15.65 | 15.00 | 15.00 | 15.00 | -5.01% | 1,506 |
| Mar 27, 2026 | 16.50 | 16.50 | 15.79 | 15.79 | 15.79 | -4.87% | 1,232 |