Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALBLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 16.85 | -0.10 | -0.59% | 16.90 | 16.90 | 16.85 | 88 |
| May 07 2024 | 16.95 | 0.10 | 0.59% | 16.90 | 17.00 | 16.85 | 1,090 |
| May 06 2024 | 16.85 | 0.05 | 0.30% | 16.85 | 16.85 | 16.80 | 585 |
| May 03 2024 | 16.80 | 0.00 | 0.00% | 16.85 | 16.85 | 16.80 | 308 |
| May 02 2024 | 16.80 | -0.15 | -0.88% | 16.95 | 16.95 | 16.80 | 394 |
| Apr 30 2024 | 16.95 | -0.05 | -0.29% | 17.00 | 17.00 | 16.95 | 225 |
| Apr 29 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 16.95 | 2,368 |
| Apr 26 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 16.95 | 232 |
| Apr 25 2024 | 17.00 | -0.10 | -0.58% | 17.15 | 17.15 | 16.95 | 511 |
| Apr 24 2024 | 17.10 | 0.50 | 3.01% | 16.75 | 17.10 | 16.55 | 546 |
| Apr 23 2024 | 16.60 | 0.15 | 0.91% | 16.45 | 16.60 | 16.45 | 101 |
| Apr 22 2024 | 16.45 | 0.00 | 0.00% | 16.45 | 16.65 | 16.45 | 384 |
| Apr 19 2024 | 16.45 | 0.25 | 1.54% | 16.45 | 16.45 | 16.40 | 469 |
| Apr 18 2024 | 16.20 | -0.85 | -4.99% | 17.05 | 17.05 | 16.15 | 1,165 |
| Apr 17 2024 | 17.05 | -0.10 | -0.58% | 17.15 | 17.20 | 17.00 | 1,202 |
| Apr 16 2024 | 17.15 | -0.45 | -2.56% | 17.65 | 17.65 | 16.50 | 1,723 |
| Apr 15 2024 | 17.60 | -0.40 | -2.22% | 18.00 | 18.00 | 17.60 | 633 |
| Apr 12 2024 | 18.00 | -0.25 | -1.37% | 18.25 | 18.25 | 18.00 | 7,879 |
| Apr 11 2024 | 18.25 | -0.40 | -2.14% | 18.60 | 18.60 | 18.20 | 1,606 |
| Apr 10 2024 | 18.65 | -0.55 | -2.86% | 19.20 | 19.20 | 18.45 | 34,527 |
| Apr 09 2024 | 19.20 | 0.00 | 0.00% | 19.00 | 19.25 | 18.50 | 5,980 |
| Apr 08 2024 | 19.20 | 1.55 | 8.78% | 17.70 | 19.20 | 17.70 | 8,891 |
| Apr 05 2024 | 17.65 | 0.05 | 0.28% | 17.50 | 17.65 | 17.35 | 2,435 |
| Apr 04 2024 | 17.60 | 1.50 | 9.32% | 16.40 | 17.95 | 16.40 | 12,119 |
| Apr 03 2024 | 16.10 | 0.75 | 4.89% | 15.35 | 16.70 | 15.35 | 2,599 |
| Apr 02 2024 | 15.35 | 0.51 | 3.44% | 14.70 | 15.35 | 14.60 | 11,157 |
| Mar 28 2024 | 14.84 | 0.24 | 1.64% | 14.62 | 14.88 | 14.60 | 4,624 |
| Mar 27 2024 | 14.60 | 0.00 | 0.00% | 14.60 | 14.62 | 14.58 | 268 |
| Mar 26 2024 | 14.60 | 0.00 | 0.00% | 14.60 | 14.70 | 14.38 | 1,944 |
| Mar 25 2024 | 14.60 | -0.10 | -0.68% | 14.70 | 14.74 | 14.60 | 1,638 |
| Mar 22 2024 | 14.70 | -0.02 | -0.14% | 14.74 | 14.74 | 14.54 | 1,444 |
| Mar 21 2024 | 14.72 | 0.22 | 1.52% | 14.52 | 14.72 | 14.50 | 1,151 |
| Mar 20 2024 | 14.50 | -0.12 | -0.82% | 14.62 | 14.64 | 14.48 | 3,233 |
| Mar 19 2024 | 14.62 | 0.00 | 0.00% | 14.62 | 14.62 | 14.40 | 2,432 |
| Mar 18 2024 | 14.62 | 0.32 | 2.24% | 14.46 | 14.78 | 14.34 | 4,052 |
| Mar 15 2024 | 14.30 | -0.32 | -2.19% | 14.62 | 14.62 | 14.30 | 868 |
| Mar 14 2024 | 14.62 | -0.50 | -3.31% | 15.12 | 15.12 | 14.62 | 2,638 |
| Mar 13 2024 | 15.12 | -0.78 | -4.91% | 15.90 | 15.90 | 14.62 | 4,495 |
| Mar 12 2024 | 15.90 | -0.70 | -4.22% | 16.62 | 16.62 | 15.72 | 1,970 |
| Mar 11 2024 | 16.60 | -0.16 | -0.95% | 16.76 | 16.76 | 16.56 | 10,520 |
| Mar 08 2024 | 16.76 | 0.00 | 0.00% | 16.76 | 16.90 | 16.76 | 550 |
| Mar 07 2024 | 16.76 | -0.04 | -0.24% | 16.86 | 16.86 | 16.76 | 757 |
| Mar 06 2024 | 16.80 | 0.24 | 1.45% | 16.58 | 17.00 | 16.58 | 6,077 |
| Mar 05 2024 | 16.56 | 0.08 | 0.49% | 16.50 | 16.72 | 16.48 | 1,213 |
| Mar 04 2024 | 16.48 | 0.48 | 3.00% | 16.38 | 16.78 | 16.20 | 2,877 |
| Mar 01 2024 | 16.00 | 0.88 | 5.82% | 15.20 | 16.18 | 15.20 | 4,260 |
| Feb 29 2024 | 15.12 | 0.22 | 1.48% | 14.90 | 15.12 | 14.78 | 29,906 |
| Feb 28 2024 | 14.90 | 0.00 | 0.00% | 14.90 | 15.10 | 14.82 | 4,474 |
| Feb 27 2024 | 14.90 | 0.10 | 0.68% | 14.80 | 14.90 | 14.80 | 487 |
| Feb 26 2024 | 14.80 | -0.10 | -0.67% | 14.90 | 14.90 | 14.66 | 8,191 |
| Feb 23 2024 | 14.90 | 0.00 | 0.00% | 14.90 | 15.02 | 14.90 | 2,262 |
| Feb 22 2024 | 14.90 | 0.24 | 1.64% | 14.70 | 15.24 | 14.68 | 5,619 |
| Feb 21 2024 | 14.66 | 0.24 | 1.66% | 14.42 | 14.80 | 14.42 | 1,783 |
| Feb 20 2024 | 14.42 | 0.02 | 0.14% | 14.42 | 14.44 | 14.40 | 1,136 |
| Feb 19 2024 | 14.40 | 0.00 | 0.00% | 14.40 | 14.40 | 14.40 | 0.00 |
| Feb 16 2024 | 14.40 | -0.06 | -0.41% | 14.46 | 14.46 | 14.40 | 2,076 |
| Feb 15 2024 | 14.46 | -0.42 | -2.82% | 14.88 | 14.88 | 14.46 | 437 |
| Feb 14 2024 | 14.88 | 0.00 | 0.00% | 14.88 | 14.90 | 14.88 | 177 |
| Feb 13 2024 | 14.88 | -0.14 | -0.93% | 15.02 | 15.06 | 14.52 | 1,655 |
| Feb 12 2024 | 15.02 | 0.00 | 0.00% | 15.02 | 15.04 | 14.98 | 359 |
| Feb 09 2024 | 15.02 | -0.02 | -0.13% | 15.06 | 15.06 | 15.00 | 1,689 |
