Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALICA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 11.40 | -0.60 | -5.00% | 12.00 | 12.00 | 11.40 | 12,015 |
| May 22 2024 | 12.00 | 0.60 | 5.26% | 11.80 | 12.70 | 11.80 | 20,564 |
| May 21 2024 | 11.40 | 1.10 | 10.68% | 10.30 | 11.45 | 10.30 | 6,363 |
| May 20 2024 | 10.30 | 0.00 | 0.00% | 10.30 | 10.30 | 10.20 | 10,193 |
| May 17 2024 | 10.30 | 0.36 | 3.62% | 9.94 | 10.80 | 9.94 | 24,714 |
| May 16 2024 | 9.94 | 0.06 | 0.61% | 9.88 | 9.94 | 9.88 | 782 |
| May 15 2024 | 9.88 | 0.08 | 0.82% | 9.82 | 9.88 | 9.82 | 302 |
| May 14 2024 | 9.80 | 0.00 | 0.00% | 9.80 | 9.80 | 9.80 | 0.00 |
| May 13 2024 | 9.80 | -0.02 | -0.20% | 9.82 | 9.82 | 9.80 | 53 |
| May 10 2024 | 9.82 | 0.00 | 0.00% | 9.80 | 9.82 | 9.80 | 276 |
| May 09 2024 | 9.82 | 0.18 | 1.87% | 9.70 | 9.82 | 9.70 | 701 |
| May 08 2024 | 9.64 | 0.04 | 0.42% | 9.62 | 9.64 | 9.62 | 148 |
| May 07 2024 | 9.60 | 0.02 | 0.21% | 9.58 | 9.60 | 9.54 | 802 |
| May 06 2024 | 9.58 | -0.06 | -0.62% | 9.70 | 9.70 | 9.54 | 644 |
| May 03 2024 | 9.64 | 0.10 | 1.05% | 9.54 | 9.68 | 9.52 | 1,222 |
| May 02 2024 | 9.54 | -0.10 | -1.04% | 9.50 | 9.54 | 9.40 | 2,474 |
| Apr 30 2024 | 9.64 | -0.06 | -0.62% | 9.70 | 9.70 | 9.64 | 123 |
| Apr 29 2024 | 9.70 | -0.08 | -0.82% | 9.78 | 9.78 | 9.64 | 656 |
| Apr 26 2024 | 9.78 | -0.08 | -0.81% | 9.86 | 9.86 | 9.72 | 608 |
| Apr 25 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 71 |
| Apr 24 2024 | 9.86 | -0.12 | -1.20% | 9.98 | 9.98 | 9.74 | 944 |
| Apr 23 2024 | 9.98 | 0.04 | 0.40% | 9.94 | 9.98 | 9.94 | 221 |
| Apr 22 2024 | 9.94 | -0.04 | -0.40% | 9.98 | 10.00 | 9.94 | 541 |
| Apr 19 2024 | 9.98 | 0.04 | 0.40% | 9.94 | 9.98 | 9.94 | 653 |
| Apr 18 2024 | 9.94 | -0.04 | -0.40% | 9.98 | 9.98 | 9.92 | 318 |
| Apr 17 2024 | 9.98 | -0.02 | -0.20% | 10.00 | 10.00 | 9.96 | 272 |
| Apr 16 2024 | 10.00 | -0.15 | -1.48% | 10.20 | 10.20 | 9.96 | 391 |
| Apr 15 2024 | 10.15 | -0.35 | -3.33% | 10.50 | 10.50 | 10.00 | 1,122 |
| Apr 12 2024 | 10.50 | -0.15 | -1.41% | 10.65 | 10.65 | 10.50 | 272 |
| Apr 11 2024 | 10.65 | 0.05 | 0.47% | 10.60 | 10.65 | 10.60 | 361 |
| Apr 10 2024 | 10.60 | 0.00 | 0.00% | 10.60 | 10.65 | 10.60 | 266 |
| Apr 09 2024 | 10.60 | -0.65 | -5.78% | 11.25 | 11.25 | 10.15 | 2,345 |
| Apr 08 2024 | 11.25 | -0.05 | -0.44% | 11.35 | 11.35 | 11.25 | 637 |
| Apr 05 2024 | 11.30 | -0.60 | -5.04% | 11.90 | 12.40 | 11.00 | 3,799 |
| Apr 04 2024 | 11.90 | 0.00 | 0.00% | 11.95 | 12.20 | 11.40 | 6,213 |
| Apr 03 2024 | 11.90 | 1.20 | 11.21% | 12.80 | 13.00 | 11.20 | 5,899 |
| Apr 02 2024 | 10.70 | 0.88 | 8.96% | 9.88 | 10.85 | 9.88 | 8,340 |
| Mar 28 2024 | 9.82 | 1.52 | 18.31% | 8.40 | 9.90 | 8.04 | 43,645 |
| Mar 27 2024 | 8.30 | 0.02 | 0.24% | 8.28 | 8.30 | 7.98 | 7,389 |
| Mar 26 2024 | 8.28 | 0.62 | 8.09% | 7.70 | 8.30 | 7.70 | 3,323 |
| Mar 25 2024 | 7.66 | 0.16 | 2.13% | 7.50 | 7.88 | 7.44 | 4,776 |
| Mar 22 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 461 |
| Mar 21 2024 | 7.50 | -0.10 | -1.32% | 7.60 | 7.60 | 7.50 | 4,610 |
| Mar 20 2024 | 7.60 | -0.04 | -0.52% | 7.66 | 7.66 | 7.60 | 451 |
| Mar 19 2024 | 7.64 | -0.02 | -0.26% | 7.66 | 7.66 | 7.64 | 245 |
| Mar 18 2024 | 7.66 | -0.08 | -1.03% | 7.74 | 7.82 | 7.66 | 2,114 |
| Mar 15 2024 | 7.74 | -0.04 | -0.51% | 7.78 | 7.78 | 7.72 | 3,946 |
| Mar 14 2024 | 7.78 | 0.00 | 0.00% | 7.78 | 7.82 | 7.78 | 459 |
| Mar 13 2024 | 7.78 | -0.46 | -5.58% | 8.24 | 8.24 | 7.66 | 2,462 |
| Mar 12 2024 | 8.24 | -0.48 | -5.50% | 8.72 | 8.72 | 7.86 | 8,470 |
| Mar 11 2024 | 8.72 | -0.58 | -6.24% | 9.30 | 9.30 | 8.56 | 2,486 |
| Mar 08 2024 | 9.30 | 0.38 | 4.26% | 8.92 | 9.30 | 8.92 | 1,928 |
| Mar 07 2024 | 8.92 | -0.16 | -1.76% | 9.08 | 9.10 | 8.92 | 1,190 |
| Mar 06 2024 | 9.08 | -0.20 | -2.16% | 9.28 | 9.28 | 9.08 | 1,044 |
| Mar 05 2024 | 9.28 | 0.02 | 0.22% | 9.26 | 9.30 | 9.26 | 256 |
| Mar 04 2024 | 9.26 | 0.18 | 1.98% | 9.08 | 9.28 | 9.08 | 736 |
| Mar 01 2024 | 9.08 | -0.20 | -2.16% | 9.26 | 9.30 | 9.08 | 2,028 |
| Feb 29 2024 | 9.28 | 0.08 | 0.87% | 9.22 | 9.28 | 9.22 | 161 |
| Feb 28 2024 | 9.20 | -0.10 | -1.08% | 9.30 | 9.36 | 9.20 | 1,729 |
| Feb 27 2024 | 9.30 | -0.20 | -2.11% | 9.50 | 9.52 | 9.30 | 1,141 |
| Feb 26 2024 | 9.50 | 0.00 | 0.00% | 9.50 | 9.60 | 9.50 | 715 |
