Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ALECO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 3.20 | 0.03 | 0.95% | 3.20 | 3.20 | 3.20 | 186 |
| May 17 2024 | 3.17 | 0.03 | 0.96% | 3.14 | 3.17 | 3.10 | 364 |
| May 16 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.03 | 1,457 |
| May 15 2024 | 3.14 | -0.04 | -1.26% | 3.08 | 3.20 | 3.04 | 2,474 |
| May 14 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 0.00 |
| May 13 2024 | 3.18 | 0.01 | 0.32% | 3.20 | 3.20 | 3.03 | 2,725 |
| May 10 2024 | 3.17 | 0.02 | 0.63% | 3.15 | 3.17 | 3.01 | 653 |
| May 09 2024 | 3.15 | 0.01 | 0.32% | 3.14 | 3.15 | 2.90 | 1,292 |
| May 08 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.10 | 263 |
| May 07 2024 | 3.14 | 0.14 | 4.67% | 2.96 | 3.20 | 2.96 | 2,509 |
| May 06 2024 | 3.00 | 0.10 | 3.45% | 2.94 | 3.04 | 2.66 | 4,096 |
| May 03 2024 | 2.90 | -0.04 | -1.36% | 2.94 | 2.94 | 2.90 | 676 |
| May 02 2024 | 2.94 | 0.06 | 2.08% | 2.96 | 2.96 | 2.94 | 245 |
| Apr 30 2024 | 2.88 | -0.01 | -0.35% | 2.89 | 3.02 | 2.88 | 102 |
| Apr 29 2024 | 2.89 | 0.04 | 1.40% | 2.89 | 2.89 | 2.85 | 244 |
| Apr 26 2024 | 2.85 | -0.10 | -3.39% | 2.95 | 3.00 | 2.85 | 2,235 |
| Apr 25 2024 | 2.95 | -0.01 | -0.34% | 2.96 | 2.96 | 2.92 | 434 |
| Apr 24 2024 | 2.96 | 0.00 | 0.00% | 3.00 | 3.00 | 2.82 | 2,687 |
| Apr 23 2024 | 2.96 | -0.04 | -1.33% | 3.00 | 3.00 | 2.96 | 160 |
| Apr 22 2024 | 3.00 | 0.06 | 2.04% | 2.94 | 3.00 | 2.94 | 651 |
| Apr 19 2024 | 2.94 | 0.02 | 0.68% | 2.96 | 2.96 | 2.94 | 224 |
| Apr 18 2024 | 2.92 | -0.08 | -2.67% | 3.00 | 3.00 | 2.92 | 578 |
| Apr 17 2024 | 3.00 | 0.02 | 0.67% | 2.98 | 3.00 | 2.94 | 54 |
| Apr 16 2024 | 2.98 | 0.00 | 0.00% | 2.98 | 2.98 | 2.98 | 105 |
| Apr 15 2024 | 2.98 | 0.10 | 3.47% | 2.88 | 3.05 | 2.82 | 1,056 |
| Apr 12 2024 | 2.88 | 0.04 | 1.41% | 2.82 | 3.04 | 2.82 | 3,404 |
| Apr 11 2024 | 2.84 | 0.02 | 0.71% | 2.82 | 2.86 | 2.82 | 987 |
| Apr 10 2024 | 2.82 | 0.00 | 0.00% | 2.86 | 2.86 | 2.75 | 1,342 |
| Apr 09 2024 | 2.82 | -0.10 | -3.42% | 2.92 | 2.92 | 2.70 | 2,408 |
| Apr 08 2024 | 2.92 | -0.01 | -0.34% | 2.86 | 2.92 | 2.70 | 2,335 |
| Apr 05 2024 | 2.93 | -0.27 | -8.44% | 3.24 | 3.24 | 2.80 | 13,942 |
| Apr 04 2024 | 3.20 | 0.02 | 0.63% | 3.20 | 3.21 | 3.06 | 2,841 |
| Apr 03 2024 | 3.18 | -0.10 | -3.05% | 3.36 | 3.36 | 3.18 | 1,850 |
| Apr 02 2024 | 3.28 | -0.02 | -0.61% | 3.26 | 3.28 | 3.26 | 878 |
| Mar 28 2024 | 3.30 | 0.04 | 1.23% | 3.26 | 3.30 | 3.24 | 183 |
| Mar 27 2024 | 3.26 | -0.04 | -1.21% | 3.30 | 3.30 | 3.26 | 720 |
| Mar 26 2024 | 3.30 | 0.12 | 3.77% | 3.18 | 3.30 | 3.18 | 665 |
| Mar 25 2024 | 3.18 | -0.08 | -2.45% | 3.30 | 3.30 | 3.18 | 1,299 |
| Mar 22 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.22 | 263 |
| Mar 21 2024 | 3.26 | 0.08 | 2.52% | 3.26 | 3.26 | 3.26 | 520 |
| Mar 20 2024 | 3.18 | 0.05 | 1.60% | 3.24 | 3.24 | 3.18 | 1,125 |
| Mar 19 2024 | 3.13 | -0.12 | -3.69% | 3.25 | 3.25 | 3.13 | 3,363 |
| Mar 18 2024 | 3.25 | -0.20 | -5.80% | 3.25 | 3.32 | 3.25 | 4,628 |
| Mar 15 2024 | 3.45 | 0.07 | 2.07% | 3.42 | 3.45 | 3.24 | 7,443 |
| Mar 14 2024 | 3.38 | 0.00 | 0.00% | 3.40 | 3.40 | 3.31 | 827 |
| Mar 13 2024 | 3.38 | 0.07 | 2.11% | 3.35 | 3.41 | 3.32 | 1,263 |
| Mar 12 2024 | 3.31 | -0.04 | -1.19% | 3.38 | 3.38 | 3.31 | 867 |
| Mar 11 2024 | 3.35 | 0.02 | 0.60% | 3.40 | 3.45 | 3.35 | 1,242 |
| Mar 08 2024 | 3.33 | -0.07 | -2.06% | 3.48 | 3.48 | 3.33 | 476 |
| Mar 07 2024 | 3.40 | 0.05 | 1.49% | 3.39 | 3.40 | 3.39 | 311 |
| Mar 06 2024 | 3.35 | -0.10 | -2.90% | 3.41 | 3.48 | 3.29 | 2,698 |
| Mar 05 2024 | 3.45 | -0.03 | -0.86% | 3.45 | 3.46 | 3.45 | 2,381 |
| Mar 04 2024 | 3.48 | -0.29 | -7.69% | 3.77 | 3.77 | 3.40 | 4,731 |
| Mar 01 2024 | 3.77 | 0.01 | 0.27% | 3.80 | 3.80 | 3.76 | 672 |
| Feb 29 2024 | 3.76 | 0.00 | 0.00% | 3.84 | 3.84 | 3.76 | 1,916 |
| Feb 28 2024 | 3.76 | -0.14 | -3.59% | 3.92 | 3.92 | 3.76 | 691 |
| Feb 27 2024 | 3.90 | 0.00 | 0.00% | 3.95 | 3.95 | 3.80 | 3,685 |
| Feb 26 2024 | 3.90 | 0.14 | 3.72% | 3.88 | 3.90 | 3.77 | 1,127 |
| Feb 23 2024 | 3.76 | -0.02 | -0.53% | 3.76 | 3.80 | 3.76 | 1,153 |
| Feb 22 2024 | 3.78 | 0.02 | 0.53% | 3.75 | 3.80 | 3.75 | 139 |
| Feb 21 2024 | 3.76 | 0.01 | 0.27% | 3.97 | 3.97 | 3.76 | 4,691 |
