Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALCLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 135.50 | 0.00 | 0.00% | 136.00 | 136.00 | 135.50 | 613 |
| May 08 2024 | 135.50 | -0.50 | -0.37% | 136.00 | 136.00 | 135.00 | 435 |
| May 07 2024 | 136.00 | 0.00 | 0.00% | 136.00 | 136.00 | 135.50 | 8,721 |
| May 06 2024 | 136.00 | 0.00 | 0.00% | 136.50 | 136.50 | 135.50 | 11,887 |
| May 03 2024 | 136.00 | 0.50 | 0.37% | 135.50 | 136.50 | 135.50 | 1,355 |
| May 02 2024 | 135.50 | -1.00 | -0.73% | 136.00 | 136.50 | 135.50 | 6,967 |
| Apr 30 2024 | 136.50 | 0.00 | 0.00% | 136.50 | 137.00 | 136.00 | 1,566 |
| Apr 29 2024 | 136.50 | 0.50 | 0.37% | 136.00 | 136.50 | 136.00 | 2,214 |
| Apr 26 2024 | 136.00 | 0.00 | 0.00% | 136.50 | 136.50 | 136.00 | 1,321 |
| Apr 25 2024 | 136.00 | -1.00 | -0.73% | 136.00 | 136.50 | 136.00 | 115 |
| Apr 24 2024 | 137.00 | 0.00 | 0.00% | 136.00 | 137.00 | 136.00 | 1,084 |
| Apr 23 2024 | 137.00 | 1.00 | 0.74% | 136.00 | 137.00 | 136.00 | 112 |
| Apr 22 2024 | 136.00 | -1.00 | -0.73% | 136.50 | 137.00 | 136.00 | 1,127 |
| Apr 19 2024 | 137.00 | 0.50 | 0.37% | 136.50 | 137.00 | 136.50 | 1,563 |
| Apr 18 2024 | 136.50 | -0.50 | -0.36% | 136.50 | 137.00 | 136.50 | 768 |
| Apr 17 2024 | 137.00 | 0.50 | 0.37% | 136.50 | 137.00 | 136.50 | 174 |
| Apr 16 2024 | 136.50 | 0.00 | 0.00% | 136.50 | 137.00 | 136.50 | 547 |
| Apr 15 2024 | 136.50 | 0.50 | 0.37% | 137.00 | 137.00 | 136.00 | 285 |
| Apr 12 2024 | 136.00 | 0.00 | 0.00% | 136.00 | 136.50 | 136.00 | 3,185 |
| Apr 11 2024 | 136.00 | 0.00 | 0.00% | 136.00 | 136.50 | 136.00 | 2,181 |
| Apr 10 2024 | 136.00 | -0.50 | -0.37% | 136.50 | 136.50 | 136.00 | 672 |
| Apr 09 2024 | 136.50 | 0.00 | 0.00% | 136.00 | 136.50 | 136.00 | 404 |
| Apr 08 2024 | 136.50 | -0.50 | -0.36% | 136.50 | 137.00 | 136.00 | 1,960 |
| Apr 05 2024 | 137.00 | -0.50 | -0.36% | 136.50 | 137.50 | 136.50 | 1,783 |
| Apr 04 2024 | 137.50 | 0.50 | 0.36% | 137.00 | 137.50 | 136.50 | 1,916 |
| Apr 03 2024 | 137.00 | 1.00 | 0.74% | 136.50 | 137.50 | 136.00 | 1,551 |
| Apr 02 2024 | 136.00 | 0.50 | 0.37% | 136.00 | 136.50 | 135.50 | 7,751 |
| Mar 28 2024 | 135.50 | 0.50 | 0.37% | 135.00 | 136.00 | 135.00 | 3,870 |
| Mar 27 2024 | 135.00 | -0.50 | -0.37% | 135.50 | 135.50 | 135.00 | 2,299 |
| Mar 26 2024 | 135.50 | 0.00 | 0.00% | 135.50 | 136.00 | 135.00 | 4,060 |
| Mar 25 2024 | 135.50 | 0.00 | 0.00% | 136.00 | 136.50 | 135.50 | 3,900 |
| Mar 22 2024 | 135.50 | 10.00 | 7.97% | 137.50 | 139.00 | 135.00 | 12,320 |
| Mar 21 2024 | 125.50 | 0.00 | 0.00% | 125.50 | 125.50 | 125.50 | 0.00 |
| Mar 20 2024 | 125.50 | 0.00 | 0.00% | 125.50 | 125.50 | 125.50 | 0.00 |
| Mar 19 2024 | 125.50 | 0.00 | 0.00% | 125.50 | 125.50 | 125.50 | 0.00 |
| Mar 18 2024 | 125.50 | 0.00 | 0.00% | 125.50 | 125.50 | 125.50 | 0.00 |
| Mar 15 2024 | 125.50 | 0.00 | 0.00% | 125.50 | 125.50 | 125.50 | 0.00 |
| Mar 14 2024 | 125.50 | 0.00 | 0.00% | 125.50 | 125.50 | 125.50 | 0.00 |
| Mar 13 2024 | 125.50 | -0.50 | -0.40% | 126.00 | 126.50 | 125.50 | 1,776 |
| Mar 12 2024 | 126.00 | -1.00 | -0.79% | 127.00 | 127.00 | 125.50 | 1,992 |
| Mar 11 2024 | 127.00 | -0.50 | -0.39% | 127.50 | 127.50 | 126.00 | 800 |
| Mar 08 2024 | 127.50 | -0.50 | -0.39% | 127.50 | 129.00 | 127.50 | 590 |
| Mar 07 2024 | 128.00 | 1.50 | 1.19% | 126.50 | 128.00 | 126.50 | 300 |
| Mar 06 2024 | 126.50 | -1.50 | -1.17% | 128.50 | 130.00 | 126.50 | 1,356 |
| Mar 05 2024 | 128.00 | -1.50 | -1.16% | 130.00 | 130.00 | 128.00 | 708 |
| Mar 04 2024 | 129.50 | 0.00 | 0.00% | 130.00 | 130.00 | 129.50 | 1,752 |
| Mar 01 2024 | 129.50 | 1.00 | 0.78% | 129.50 | 130.00 | 128.50 | 596 |
| Feb 29 2024 | 128.50 | 0.50 | 0.39% | 127.50 | 129.50 | 127.50 | 1,267 |
| Feb 28 2024 | 128.00 | 0.50 | 0.39% | 127.50 | 128.50 | 126.50 | 401 |
| Feb 27 2024 | 127.50 | 1.50 | 1.19% | 126.00 | 127.50 | 126.00 | 535 |
| Feb 26 2024 | 126.00 | 1.00 | 0.80% | 125.00 | 126.00 | 125.00 | 437 |
| Feb 23 2024 | 125.00 | 0.50 | 0.40% | 124.00 | 125.00 | 124.00 | 2,778 |
| Feb 22 2024 | 124.50 | 0.00 | 0.00% | 124.00 | 126.00 | 124.00 | 1,685 |
| Feb 21 2024 | 124.50 | -0.50 | -0.40% | 125.00 | 125.50 | 124.00 | 2,415 |
| Feb 20 2024 | 125.00 | 0.00 | 0.00% | 125.00 | 126.50 | 125.00 | 781 |
| Feb 19 2024 | 125.00 | 0.00 | 0.00% | 125.00 | 125.00 | 125.00 | 0.00 |
| Feb 16 2024 | 125.00 | -1.00 | -0.79% | 126.00 | 126.50 | 125.00 | 361 |
| Feb 15 2024 | 126.00 | 0.50 | 0.40% | 125.50 | 126.50 | 125.50 | 220 |
| Feb 14 2024 | 125.50 | -0.50 | -0.40% | 125.50 | 126.50 | 125.00 | 588 |
| Feb 13 2024 | 126.00 | 1.50 | 1.20% | 125.00 | 126.00 | 123.00 | 4,103 |
| Feb 12 2024 | 124.50 | -2.50 | -1.97% | 127.00 | 127.50 | 124.50 | 1,559 |
