Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AALB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 47.50 | 0.10 | 0.21% | 47.44 | 47.56 | 47.10 | 156,743 |
| May 10 2024 | 47.40 | 0.20 | 0.42% | 47.28 | 47.62 | 46.96 | 119,356 |
| May 09 2024 | 47.20 | 0.30 | 0.64% | 47.38 | 47.68 | 47.20 | 97,470 |
| May 08 2024 | 46.90 | 0.64 | 1.38% | 46.28 | 46.98 | 46.20 | 132,834 |
| May 07 2024 | 46.26 | 0.52 | 1.14% | 46.00 | 46.26 | 45.80 | 165,427 |
| May 06 2024 | 45.74 | 0.50 | 1.11% | 45.34 | 45.74 | 45.26 | 57,040 |
| May 03 2024 | 45.24 | 0.74 | 1.66% | 44.80 | 45.72 | 44.68 | 70,346 |
| May 02 2024 | 44.50 | -0.42 | -0.93% | 44.80 | 44.88 | 44.38 | 92,795 |
| Apr 30 2024 | 44.92 | -0.08 | -0.18% | 45.00 | 45.20 | 44.76 | 133,437 |
| Apr 29 2024 | 45.00 | 0.50 | 1.12% | 44.66 | 45.12 | 44.60 | 86,964 |
| Apr 26 2024 | 44.50 | 0.74 | 1.69% | 44.12 | 44.70 | 44.12 | 75,185 |
| Apr 25 2024 | 43.76 | -0.58 | -1.31% | 44.24 | 44.30 | 43.46 | 110,061 |
| Apr 24 2024 | 44.34 | -0.10 | -0.23% | 44.74 | 44.94 | 44.34 | 108,627 |
| Apr 23 2024 | 44.44 | 0.82 | 1.88% | 43.84 | 44.60 | 43.52 | 89,929 |
| Apr 22 2024 | 43.62 | 0.42 | 0.97% | 43.58 | 43.86 | 43.50 | 63,753 |
| Apr 19 2024 | 43.20 | -0.80 | -1.82% | 43.38 | 43.48 | 42.88 | 222,515 |
| Apr 18 2024 | 44.00 | 0.26 | 0.59% | 44.06 | 44.06 | 43.56 | 82,457 |
| Apr 17 2024 | 43.74 | -0.28 | -0.64% | 43.52 | 43.98 | 43.44 | 146,648 |
| Apr 16 2024 | 44.02 | -0.64 | -1.43% | 43.82 | 44.44 | 43.58 | 104,612 |
| Apr 15 2024 | 44.66 | 0.02 | 0.04% | 44.70 | 44.94 | 44.42 | 95,914 |
| Apr 12 2024 | 44.64 | -0.44 | -0.98% | 45.60 | 45.80 | 44.46 | 117,854 |
| Apr 11 2024 | 45.08 | -0.72 | -1.57% | 45.66 | 46.20 | 44.98 | 121,254 |
| Apr 10 2024 | 45.80 | 0.00 | 0.00% | 46.20 | 46.52 | 45.16 | 137,112 |
| Apr 09 2024 | 45.80 | -0.20 | -0.43% | 46.00 | 46.40 | 45.80 | 89,939 |
| Apr 08 2024 | 46.00 | 0.24 | 0.52% | 45.76 | 46.28 | 45.70 | 115,182 |
| Apr 05 2024 | 45.76 | -0.36 | -0.78% | 45.38 | 45.78 | 44.96 | 172,251 |
| Apr 04 2024 | 46.12 | 0.42 | 0.92% | 45.74 | 46.12 | 45.74 | 149,407 |
| Apr 03 2024 | 45.70 | 0.48 | 1.06% | 45.02 | 45.78 | 44.60 | 144,441 |
| Apr 02 2024 | 45.22 | 0.63 | 1.41% | 44.62 | 45.74 | 44.62 | 166,221 |
| Mar 28 2024 | 44.59 | 0.15 | 0.34% | 44.62 | 44.84 | 44.46 | 130,398 |
| Mar 27 2024 | 44.44 | -0.07 | -0.16% | 44.45 | 44.74 | 44.30 | 94,963 |
| Mar 26 2024 | 44.51 | 0.18 | 0.41% | 44.30 | 44.67 | 44.20 | 98,102 |
| Mar 25 2024 | 44.33 | -0.46 | -1.03% | 44.76 | 44.96 | 44.14 | 74,763 |
| Mar 22 2024 | 44.79 | -0.37 | -0.82% | 45.10 | 45.37 | 44.70 | 130,791 |
| Mar 21 2024 | 45.16 | 1.03 | 2.33% | 44.73 | 45.16 | 44.27 | 186,860 |
| Mar 20 2024 | 44.13 | -0.04 | -0.09% | 44.05 | 44.20 | 43.88 | 123,947 |
| Mar 19 2024 | 44.17 | -0.01 | -0.02% | 43.95 | 44.25 | 43.62 | 129,883 |
| Mar 18 2024 | 44.18 | 0.65 | 1.49% | 44.55 | 44.69 | 44.10 | 123,937 |
| Mar 15 2024 | 43.53 | -0.10 | -0.23% | 43.60 | 44.18 | 43.17 | 231,720 |
| Mar 14 2024 | 43.63 | -0.25 | -0.57% | 44.03 | 44.29 | 43.62 | 182,700 |
| Mar 13 2024 | 43.88 | 0.58 | 1.34% | 43.92 | 44.01 | 43.36 | 179,659 |
| Mar 12 2024 | 43.30 | 0.61 | 1.43% | 42.94 | 43.32 | 42.64 | 139,321 |
| Mar 11 2024 | 42.69 | 0.19 | 0.45% | 42.06 | 42.69 | 41.70 | 120,231 |
| Mar 08 2024 | 42.50 | 0.63 | 1.50% | 41.78 | 42.55 | 41.78 | 144,035 |
| Mar 07 2024 | 41.87 | -0.33 | -0.78% | 41.92 | 42.18 | 41.56 | 121,095 |
| Mar 06 2024 | 42.20 | 0.64 | 1.54% | 41.67 | 42.20 | 41.50 | 97,181 |
| Mar 05 2024 | 41.56 | -0.87 | -2.05% | 42.26 | 42.43 | 41.39 | 134,208 |
| Mar 04 2024 | 42.43 | 0.60 | 1.43% | 41.99 | 42.43 | 41.82 | 224,884 |
| Mar 01 2024 | 41.83 | 0.33 | 0.80% | 41.80 | 41.94 | 41.33 | 179,009 |
| Feb 29 2024 | 41.50 | 0.23 | 0.56% | 41.35 | 41.84 | 41.28 | 292,721 |
| Feb 28 2024 | 41.27 | 0.29 | 0.71% | 40.92 | 41.30 | 40.70 | 131,030 |
| Feb 27 2024 | 40.98 | 0.14 | 0.34% | 41.61 | 41.67 | 40.83 | 182,059 |
| Feb 26 2024 | 40.84 | 0.64 | 1.59% | 40.14 | 41.02 | 39.96 | 203,922 |
| Feb 23 2024 | 40.20 | 0.71 | 1.80% | 39.38 | 40.20 | 39.12 | 223,491 |
| Feb 22 2024 | 39.49 | 2.67 | 7.25% | 39.13 | 41.28 | 39.13 | 620,488 |
| Feb 21 2024 | 36.82 | -0.03 | -0.08% | 36.96 | 37.13 | 36.60 | 143,154 |
| Feb 20 2024 | 36.85 | -0.40 | -1.07% | 37.03 | 37.13 | 36.58 | 116,678 |
| Feb 19 2024 | 37.25 | 0.00 | 0.00% | 37.25 | 37.25 | 37.25 | 0.00 |
| Feb 16 2024 | 37.25 | 0.47 | 1.28% | 37.09 | 37.53 | 36.97 | 164,119 |
| Feb 15 2024 | 36.78 | 0.55 | 1.52% | 36.57 | 37.13 | 36.57 | 142,220 |
| Feb 14 2024 | 36.23 | 0.62 | 1.74% | 35.71 | 36.23 | 35.71 | 133,137 |
