Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALEMG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 4.52 | 0.00 | 0.00% | 4.52 | 4.52 | 4.52 | 1 |
| May 23 2024 | 4.52 | 0.00 | 0.00% | 4.52 | 4.52 | 4.52 | 1 |
| May 22 2024 | 4.52 | 0.00 | 0.00% | 4.52 | 4.52 | 4.52 | 58 |
| May 21 2024 | 4.52 | 0.03 | 0.67% | 4.49 | 4.58 | 4.49 | 1,637 |
| May 20 2024 | 4.49 | -0.15 | -3.23% | 4.64 | 4.64 | 4.24 | 3,632 |
| May 17 2024 | 4.64 | 0.04 | 0.87% | 4.60 | 4.64 | 4.60 | 986 |
| May 16 2024 | 4.60 | -0.02 | -0.43% | 4.62 | 4.62 | 4.60 | 866 |
| May 15 2024 | 4.62 | -0.06 | -1.28% | 4.65 | 4.65 | 4.62 | 1,041 |
| May 14 2024 | 4.68 | 0.00 | 0.00% | 4.68 | 4.68 | 4.68 | 0.00 |
| May 13 2024 | 4.68 | 0.02 | 0.43% | 4.66 | 4.68 | 4.65 | 525 |
| May 10 2024 | 4.66 | -0.04 | -0.85% | 4.71 | 4.71 | 4.59 | 4,074 |
| May 09 2024 | 4.70 | 0.03 | 0.64% | 4.67 | 4.70 | 4.67 | 3,073 |
| May 08 2024 | 4.67 | 0.01 | 0.21% | 4.66 | 4.67 | 4.66 | 133 |
| May 07 2024 | 4.66 | -0.09 | -1.89% | 4.75 | 4.75 | 4.66 | 668 |
| May 06 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.68 | 2,103 |
| May 03 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 504 |
| May 02 2024 | 4.75 | -0.05 | -1.04% | 4.82 | 4.82 | 4.70 | 2,631 |
| Apr 30 2024 | 4.80 | 0.10 | 2.13% | 4.70 | 4.82 | 4.70 | 1,862 |
| Apr 29 2024 | 4.70 | 0.06 | 1.29% | 4.64 | 4.80 | 4.64 | 3,286 |
| Apr 26 2024 | 4.64 | 0.00 | 0.00% | 4.64 | 4.64 | 4.64 | 3 |
| Apr 25 2024 | 4.64 | -0.06 | -1.28% | 4.70 | 4.70 | 4.61 | 1,095 |
| Apr 24 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 1 |
| Apr 23 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.64 | 304 |
| Apr 22 2024 | 4.70 | 0.07 | 1.51% | 4.63 | 4.70 | 4.62 | 875 |
| Apr 19 2024 | 4.63 | 0.00 | 0.00% | 4.63 | 4.63 | 4.63 | 1 |
| Apr 18 2024 | 4.63 | -0.01 | -0.22% | 4.64 | 4.64 | 4.63 | 121 |
| Apr 17 2024 | 4.64 | 0.04 | 0.87% | 4.59 | 4.64 | 4.59 | 537 |
| Apr 16 2024 | 4.60 | 0.07 | 1.55% | 4.53 | 4.60 | 4.53 | 470 |
| Apr 15 2024 | 4.53 | 0.16 | 3.66% | 4.38 | 4.54 | 4.38 | 1,187 |
| Apr 12 2024 | 4.37 | 0.01 | 0.23% | 4.36 | 4.38 | 4.28 | 1,442 |
| Apr 11 2024 | 4.36 | 0.14 | 3.32% | 4.22 | 4.36 | 4.22 | 1,913 |
| Apr 10 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.26 | 4.22 | 1,023 |
| Apr 09 2024 | 4.22 | -0.06 | -1.40% | 4.28 | 4.30 | 4.22 | 2,554 |
| Apr 08 2024 | 4.28 | 0.05 | 1.18% | 4.23 | 4.28 | 4.22 | 1,029 |
| Apr 05 2024 | 4.23 | 0.01 | 0.24% | 4.22 | 4.23 | 4.22 | 2,112 |
| Apr 04 2024 | 4.22 | 0.06 | 1.44% | 4.16 | 4.22 | 4.16 | 820 |
| Apr 03 2024 | 4.16 | 0.03 | 0.73% | 4.13 | 4.16 | 4.10 | 801 |
| Apr 02 2024 | 4.13 | -0.05 | -1.20% | 4.18 | 4.18 | 4.13 | 326 |
| Mar 28 2024 | 4.18 | -0.02 | -0.48% | 4.20 | 4.20 | 4.18 | 94 |
| Mar 27 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.10 | 2,306 |
| Mar 26 2024 | 4.20 | -0.16 | -3.67% | 4.34 | 4.34 | 4.16 | 6,583 |
| Mar 25 2024 | 4.36 | -0.16 | -3.54% | 4.52 | 4.52 | 4.36 | 5,784 |
| Mar 22 2024 | 4.52 | 0.02 | 0.44% | 4.50 | 4.52 | 4.48 | 626 |
| Mar 21 2024 | 4.50 | 0.04 | 0.90% | 4.46 | 4.50 | 4.46 | 351 |
| Mar 20 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 1 |
| Mar 19 2024 | 4.46 | -0.01 | -0.22% | 4.47 | 4.47 | 4.46 | 151 |
| Mar 18 2024 | 4.47 | 0.00 | 0.00% | 4.47 | 4.47 | 4.47 | 59 |
| Mar 15 2024 | 4.47 | -0.04 | -0.89% | 4.50 | 4.50 | 4.45 | 278 |
| Mar 14 2024 | 4.51 | 0.08 | 1.81% | 4.43 | 4.51 | 4.43 | 301 |
| Mar 13 2024 | 4.43 | -0.27 | -5.74% | 4.70 | 4.70 | 4.40 | 12,033 |
| Mar 12 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 76 |
| Mar 11 2024 | 4.70 | -0.02 | -0.42% | 4.72 | 4.72 | 4.70 | 334 |
| Mar 08 2024 | 4.72 | 0.01 | 0.21% | 4.71 | 4.76 | 4.71 | 629 |
| Mar 07 2024 | 4.71 | 0.02 | 0.43% | 4.69 | 4.71 | 4.69 | 551 |
| Mar 06 2024 | 4.69 | 0.07 | 1.52% | 4.62 | 4.69 | 4.62 | 1,238 |
| Mar 05 2024 | 4.62 | 0.02 | 0.43% | 4.60 | 4.62 | 4.60 | 827 |
| Mar 04 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.56 | 1,105 |
| Mar 01 2024 | 4.60 | 0.03 | 0.66% | 4.57 | 4.60 | 4.57 | 2,701 |
| Feb 29 2024 | 4.57 | -0.01 | -0.22% | 4.58 | 4.63 | 4.57 | 2,951 |
| Feb 28 2024 | 4.58 | -0.05 | -1.08% | 4.63 | 4.64 | 4.58 | 418 |
| Feb 27 2024 | 4.63 | 0.03 | 0.65% | 4.60 | 4.63 | 4.59 | 437 |
