Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALCAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 5.82 | -0.08 | -1.36% | 5.78 | 5.82 | 5.66 | 355 |
| May 23 2024 | 5.90 | 0.08 | 1.37% | 5.82 | 6.02 | 5.80 | 232 |
| May 22 2024 | 5.82 | -0.18 | -3.00% | 5.90 | 6.28 | 5.76 | 1,076 |
| May 21 2024 | 6.00 | 0.24 | 4.17% | 5.74 | 6.18 | 5.66 | 144 |
| May 20 2024 | 5.76 | -0.06 | -1.03% | 6.28 | 6.28 | 5.72 | 402 |
| May 17 2024 | 5.82 | -0.24 | -3.96% | 6.34 | 6.34 | 5.82 | 1,176 |
| May 16 2024 | 6.06 | 0.04 | 0.66% | 6.02 | 6.06 | 6.02 | 309 |
| May 15 2024 | 6.02 | 0.06 | 1.01% | 5.96 | 6.36 | 5.96 | 1,682 |
| May 14 2024 | 5.96 | 0.00 | 0.00% | 5.96 | 5.96 | 5.96 | 0.00 |
| May 13 2024 | 5.96 | 0.10 | 1.71% | 5.60 | 5.98 | 5.48 | 319 |
| May 10 2024 | 5.86 | 0.56 | 10.57% | 5.40 | 5.88 | 5.40 | 1,787 |
| May 09 2024 | 5.30 | -0.10 | -1.85% | 5.30 | 5.30 | 5.30 | 10 |
| May 08 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 276 |
| May 07 2024 | 5.40 | 0.20 | 3.85% | 5.38 | 5.40 | 5.24 | 43 |
| May 06 2024 | 5.20 | 0.00 | 0.00% | 5.26 | 5.26 | 5.20 | 137 |
| May 03 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| May 02 2024 | 5.20 | -0.02 | -0.38% | 5.22 | 5.22 | 5.18 | 288 |
| Apr 30 2024 | 5.22 | -0.18 | -3.33% | 5.40 | 5.44 | 5.22 | 445 |
| Apr 29 2024 | 5.40 | -0.06 | -1.10% | 5.24 | 5.40 | 5.24 | 78 |
| Apr 26 2024 | 5.46 | 0.00 | 0.00% | 5.46 | 5.46 | 5.46 | 0.00 |
| Apr 25 2024 | 5.46 | -0.04 | -0.73% | 5.22 | 5.46 | 5.20 | 1,311 |
| Apr 24 2024 | 5.50 | -0.18 | -3.17% | 5.50 | 5.50 | 5.50 | 40 |
| Apr 23 2024 | 5.68 | 0.00 | 0.00% | 5.68 | 5.68 | 5.68 | 0.00 |
| Apr 22 2024 | 5.68 | 0.46 | 8.81% | 5.24 | 5.70 | 5.24 | 96 |
| Apr 19 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 2 |
| Apr 18 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 42 |
| Apr 17 2024 | 5.22 | 0.00 | 0.00% | 5.20 | 5.22 | 5.20 | 460 |
| Apr 16 2024 | 5.22 | -0.20 | -3.69% | 5.42 | 5.86 | 5.22 | 901 |
| Apr 15 2024 | 5.42 | 0.00 | 0.00% | 5.50 | 5.90 | 5.42 | 350 |
| Apr 12 2024 | 5.42 | -0.08 | -1.45% | 5.40 | 5.98 | 5.40 | 275 |
| Apr 11 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 85 |
| Apr 10 2024 | 5.50 | 0.02 | 0.36% | 5.38 | 5.52 | 5.30 | 1,613 |
| Apr 09 2024 | 5.48 | -0.60 | -9.87% | 6.08 | 6.08 | 5.48 | 857 |
| Apr 08 2024 | 6.08 | 0.34 | 5.92% | 5.64 | 6.14 | 5.32 | 1,210 |
| Apr 05 2024 | 5.74 | 0.30 | 5.51% | 5.30 | 5.74 | 5.30 | 111 |
| Apr 04 2024 | 5.44 | -0.12 | -2.16% | 5.20 | 5.68 | 5.20 | 588 |
| Apr 03 2024 | 5.56 | -0.20 | -3.47% | 5.56 | 5.56 | 5.16 | 109 |
| Apr 02 2024 | 5.76 | 0.00 | 0.00% | 5.76 | 5.76 | 5.76 | 0.00 |
| Mar 28 2024 | 5.76 | 0.38 | 7.06% | 5.38 | 5.76 | 5.36 | 579 |
| Mar 27 2024 | 5.38 | -0.12 | -2.18% | 5.88 | 5.88 | 5.38 | 360 |
| Mar 26 2024 | 5.50 | -0.04 | -0.72% | 5.50 | 5.50 | 5.50 | 227 |
| Mar 25 2024 | 5.54 | -0.18 | -3.15% | 5.50 | 6.04 | 5.50 | 188 |
| Mar 22 2024 | 5.72 | 0.04 | 0.70% | 6.24 | 6.40 | 5.70 | 431 |
| Mar 21 2024 | 5.68 | 0.14 | 2.53% | 5.62 | 5.68 | 5.62 | 262 |
| Mar 20 2024 | 5.54 | -0.58 | -9.48% | 6.48 | 6.48 | 5.54 | 30 |
| Mar 19 2024 | 6.12 | 0.26 | 4.44% | 6.00 | 6.48 | 5.98 | 561 |
| Mar 18 2024 | 5.86 | 0.20 | 3.53% | 5.94 | 5.94 | 5.80 | 302 |
| Mar 15 2024 | 5.66 | 0.08 | 1.43% | 5.30 | 5.80 | 5.30 | 951 |
| Mar 14 2024 | 5.58 | -0.22 | -3.79% | 5.80 | 5.80 | 5.32 | 553 |
| Mar 13 2024 | 5.80 | 0.38 | 7.01% | 5.44 | 5.80 | 5.42 | 610 |
| Mar 12 2024 | 5.42 | -0.18 | -3.21% | 5.60 | 5.60 | 5.42 | 654 |
| Mar 11 2024 | 5.60 | -0.30 | -5.08% | 5.66 | 5.84 | 5.60 | 184 |
| Mar 08 2024 | 5.90 | 0.16 | 2.79% | 5.80 | 6.04 | 5.80 | 599 |
| Mar 07 2024 | 5.74 | 0.14 | 2.50% | 5.66 | 5.80 | 5.60 | 470 |
| Mar 06 2024 | 5.60 | 0.04 | 0.72% | 5.80 | 5.80 | 5.56 | 107 |
| Mar 05 2024 | 5.56 | -0.74 | -11.75% | 5.80 | 6.02 | 5.30 | 5,919 |
| Mar 04 2024 | 6.30 | -0.46 | -6.80% | 6.76 | 6.76 | 6.12 | 1,191 |
| Mar 01 2024 | 6.76 | -0.08 | -1.17% | 6.84 | 6.94 | 5.66 | 5,483 |
| Feb 29 2024 | 6.84 | -0.48 | -6.56% | 7.34 | 7.34 | 6.84 | 588 |
| Feb 28 2024 | 7.32 | -0.02 | -0.27% | 7.12 | 7.32 | 6.86 | 263 |
| Feb 27 2024 | 7.34 | 0.04 | 0.55% | 7.32 | 7.34 | 7.30 | 564 |
| Feb 26 2024 | 7.30 | 0.02 | 0.27% | 7.28 | 7.30 | 7.12 | 537 |
