Alpha Technology Group Limited (ATGL)
NASDAQ: ATGL · Real-Time Price · USD
10.11
-0.39 (-3.71%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Alpha Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -3.71% | 692 |
| Jul 23, 2026 | 11.10 | 11.10 | 10.50 | 10.50 | 10.50 | -5.41% | 3,168 |
| Jul 22, 2026 | 10.10 | 11.50 | 10.10 | 11.10 | 11.10 | 3.35% | 114,458 |
| Jul 21, 2026 | 9.00 | 12.24 | 9.00 | 10.74 | 10.74 | 18.02% | 4,624 |
| Jul 20, 2026 | 9.12 | 9.12 | 9.10 | 9.10 | 9.10 | -8.17% | 416 |
| Jul 17, 2026 | 9.89 | 9.91 | 9.89 | 9.91 | 9.91 | 2.27% | 1,514 |
| Jul 16, 2026 | 10.00 | 10.00 | 9.69 | 9.69 | 9.69 | -7.71% | 856 |
| Jul 15, 2026 | 11.34 | 12.28 | 10.50 | 10.50 | 10.50 | -0.38% | 3,096 |
| Jul 13, 2026 | 11.30 | 11.30 | 10.54 | 10.54 | 10.54 | -4.18% | 738 |
| Jul 10, 2026 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | - | 678 |
| Jul 9, 2026 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | -0.45% | 372 |
| Jul 8, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.36% | 344 |
| Jul 6, 2026 | 11.28 | 11.60 | 11.09 | 11.09 | 11.09 | -1.55% | 1,962 |
| 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 |